Taiwan Business Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	18.550	18.800	18.500	18.750	18.750	31,087,362
2024-07-30	18.550	18.600	18.300	18.600	18.600	25,326,291
2024-07-29	18.450	18.650	18.450	18.550	18.550	23,969,148
2024-07-26	18.400	18.550	18.200	18.350	18.350	28,307,851
2024-07-23	18.450	18.650	18.400	18.550	18.550	31,571,380
2024-07-22	18.250	18.400	18.000	18.150	18.150	36,398,647
2024-07-19	18.650	18.700	18.250	18.300	18.300	35,264,523
2024-07-18	18.450	18.800	18.350	18.650	18.650	44,856,120
2024-07-17	18.500	18.550	18.350	18.350	18.350	24,358,962
2024-07-16	18.550	18.650	18.450	18.450	18.450	17,782,854
2024-07-15	18.650	18.650	18.450	18.500	18.500	15,291,976
2024-07-12	18.500	18.650	18.400	18.600	18.600	18,092,721
2024-07-11	18.550	18.700	18.400	18.550	18.550	22,910,889
2024-07-10	18.350	18.600	18.350	18.450	18.450	25,608,432
2024-07-09	19.000	19.000	18.250	18.400	18.400	82,228,909
2024-07-08	19.000	19.300	19.000	19.200	19.200	29,266,200
2024-07-05	18.800	19.000	18.750	19.000	19.000	24,280,349
2024-07-04	18.800	18.950	18.700	18.750	18.750	23,363,638
2024-07-03	18.200	18.800	18.200	18.750	18.750	50,727,881
2024-07-02	18.250	18.300	18.100	18.150	18.150	14,419,596
2024-07-01	18.200	18.350	18.150	18.300	18.300	18,030,171
2024-06-28	18.100	18.200	18.050	18.200	18.200	17,517,666
2024-06-27	17.800	18.050	17.800	18.050	18.050	16,270,807
2024-06-26	18.000	18.050	17.850	17.900	17.900	17,660,053
2024-06-25	18.150	18.150	17.900	18.000	18.000	17,080,938
2024-06-24	18.000	18.200	17.850	18.150	18.150	30,399,687
2024-06-21	17.900	18.000	17.800	17.950	17.950	25,544,777
2024-06-20	17.900	17.950	17.800	17.900	17.900	19,828,353
2024-06-19	17.600	17.950	17.600	17.800	17.800	31,314,994
2024-06-18	17.250	17.600	17.200	17.550	17.550	38,313,845
2024-06-17	17.200	17.300	17.150	17.250	17.250	14,395,892
2024-06-14	17.150	17.200	17.100	17.150	17.150	12,454,093
2024-06-13	17.250	17.250	17.150	17.150	17.150	9,761,358
2024-06-12	17.200	17.200	17.050	17.150	17.150	12,980,607
2024-06-11	17.250	17.300	17.100	17.100	17.100	20,677,489
2024-06-07	17.100	17.300	17.100	17.300	17.300	47,975,209
2024-06-06	16.950	17.100	16.950	17.100	17.100	20,347,416
2024-06-05	16.800	17.000	16.750	16.950	16.950	17,486,730
2024-06-04	16.800	16.850	16.700	16.750	16.750	15,540,139
2024-06-03	16.900	16.900	16.800	16.850	16.850	10,399,407
2024-05-31	16.700	16.950	16.700	16.900	16.900	29,963,800
2024-05-30	16.800	16.850	16.700	16.700	16.700	25,515,468
2024-05-29	16.950	17.000	16.850	16.850	16.850	20,218,703
2024-05-28	16.950	17.000	16.900	17.000	17.000	10,698,564
2024-05-27	16.900	17.000	16.850	16.900	16.900	14,871,441
2024-05-24	16.900	17.000	16.800	16.900	16.900	12,483,850
2024-05-23	17.000	17.050	16.900	16.950	16.950	17,545,263
2024-05-22	17.000	17.100	17.000	17.100	17.100	11,861,412
2024-05-21	17.150	17.150	16.900	17.000	17.000	24,520,876
2024-05-20	17.150	17.200	17.050	17.150	17.150	24,916,095
2024-05-17	17.100	17.150	17.050	17.150	17.150	11,570,562
2024-05-16	17.100	17.200	17.050	17.150	17.150	19,803,886
2024-05-15	17.000	17.200	16.950	17.050	17.050	20,833,444
2024-05-14	17.050	17.100	16.900	16.950	16.950	18,039,908
2024-05-13	17.200	17.250	17.050	17.100	17.100	19,972,576
2024-05-10	16.850	17.100	16.800	17.100	17.100	23,885,900
2024-05-09	17.100	17.150	16.800	16.800	16.800	30,735,614
2024-05-08	17.100	17.150	17.000	17.100	17.100	14,789,786
2024-05-07	17.300	17.300	17.000	17.100	17.100	26,140,568
2024-05-06	17.100	17.350	17.050	17.250	17.250	46,820,551

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-02	0.1013 TWD
2021-09-08	0.1010 TWD
2020-07-22	0.2051 TWD
2019-08-14	0.3076 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.