Taiwan Business Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 17.150 | 17.250 | 17.000 | 17.050 | 17.050 | 25,837,229 |
| 2024-05-02 | 16.950 | 17.100 | 16.900 | 17.100 | 17.100 | 37,522,907 |
| 2024-04-30 | 16.900 | 17.000 | 16.800 | 16.950 | 16.950 | 28,108,788 |
| 2024-04-29 | 16.550 | 16.900 | 16.500 | 16.900 | 16.900 | 70,760,993 |
| 2024-04-26 | 16.400 | 16.500 | 16.350 | 16.450 | 16.450 | 15,959,154 |
| 2024-04-25 | 16.500 | 16.500 | 16.350 | 16.400 | 16.400 | 14,597,510 |
| 2024-04-24 | 16.700 | 16.700 | 16.450 | 16.550 | 16.550 | 33,599,697 |
| 2024-04-23 | 16.350 | 16.600 | 16.300 | 16.600 | 16.600 | 44,902,508 |
| 2024-04-22 | 16.200 | 16.350 | 16.150 | 16.350 | 16.350 | 47,418,150 |
| 2024-04-19 | 16.100 | 16.150 | 15.800 | 16.150 | 16.150 | 37,673,597 |
| 2024-04-18 | 15.950 | 16.200 | 15.900 | 16.200 | 16.200 | 19,138,039 |
| 2024-04-17 | 15.850 | 16.050 | 15.800 | 16.000 | 16.000 | 17,361,888 |
| 2024-04-16 | 16.050 | 16.050 | 15.800 | 15.800 | 15.800 | 36,365,746 |
| 2024-04-15 | 16.000 | 16.150 | 15.900 | 16.050 | 16.050 | 24,349,570 |
| 2024-04-12 | 16.100 | 16.100 | 16.000 | 16.050 | 16.050 | 13,819,720 |
| 2024-04-11 | 16.100 | 16.150 | 16.050 | 16.100 | 16.100 | 11,552,549 |
| 2024-04-10 | 16.100 | 16.200 | 16.100 | 16.200 | 16.200 | 20,654,781 |
| 2024-04-09 | 16.100 | 16.150 | 16.000 | 16.100 | 16.100 | 13,430,245 |
| 2024-04-08 | 15.850 | 16.100 | 15.850 | 16.050 | 16.050 | 20,222,462 |
| 2024-04-03 | 16.000 | 16.000 | 15.900 | 15.900 | 15.900 | 13,657,465 |
| 2024-04-02 | 16.000 | 16.050 | 15.850 | 16.000 | 16.000 | 29,375,958 |
| 2024-04-01 | 16.200 | 16.250 | 16.050 | 16.050 | 16.050 | 31,811,568 |
| 2024-03-29 | 15.950 | 16.200 | 15.900 | 16.150 | 16.150 | 38,454,121 |
| 2024-03-28 | 15.900 | 15.950 | 15.850 | 15.900 | 15.900 | 19,882,000 |
| 2024-03-27 | 15.800 | 16.000 | 15.750 | 15.800 | 15.800 | 33,419,661 |
| 2024-03-26 | 15.800 | 15.900 | 15.700 | 15.750 | 15.750 | 36,035,507 |
| 2024-03-25 | 15.750 | 15.850 | 15.700 | 15.750 | 15.750 | 23,886,648 |
| 2024-03-22 | 15.900 | 15.950 | 15.700 | 15.750 | 15.750 | 28,981,006 |
| 2024-03-21 | 15.650 | 15.900 | 15.650 | 15.750 | 15.750 | 49,735,942 |
| 2024-03-20 | 15.600 | 15.750 | 15.500 | 15.550 | 15.550 | 42,091,888 |
| 2024-03-19 | 15.700 | 15.750 | 15.500 | 15.600 | 15.600 | 56,368,560 |
| 2024-03-18 | 16.100 | 16.150 | 15.700 | 15.800 | 15.800 | 86,515,046 |
| 2024-03-15 | 16.700 | 16.700 | 15.950 | 16.350 | 16.350 | 207,519,795 |
| 2024-03-14 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 137,631,686 |
| 2024-03-13 | 14.850 | 15.100 | 14.850 | 15.050 | 15.050 | 45,466,887 |
| 2024-03-12 | 14.600 | 14.900 | 14.600 | 14.850 | 14.850 | 31,784,302 |
| 2024-03-11 | 14.600 | 14.800 | 14.500 | 14.550 | 14.550 | 36,146,362 |
| 2024-03-08 | 14.550 | 14.600 | 14.400 | 14.600 | 14.600 | 51,049,130 |
| 2024-03-07 | 14.300 | 14.500 | 14.250 | 14.450 | 14.450 | 27,222,448 |
| 2024-03-06 | 14.150 | 14.300 | 14.150 | 14.250 | 14.250 | 19,705,948 |
| 2024-03-05 | 14.050 | 14.200 | 14.050 | 14.150 | 14.150 | 26,244,331 |
| 2024-03-04 | 14.000 | 14.050 | 13.950 | 13.950 | 13.950 | 17,793,421 |
| 2024-03-01 | 14.050 | 14.150 | 13.900 | 14.000 | 14.000 | 15,955,238 |
| 2024-02-29 | 13.800 | 14.000 | 13.800 | 14.000 | 14.000 | 39,103,056 |
| 2024-02-27 | 13.650 | 13.850 | 13.650 | 13.750 | 13.750 | 22,734,391 |
| 2024-02-26 | 13.500 | 13.650 | 13.500 | 13.600 | 13.600 | 15,914,866 |
| 2024-02-23 | 13.500 | 13.550 | 13.450 | 13.450 | 13.450 | 7,325,732 |
| 2024-02-22 | 13.550 | 13.600 | 13.500 | 13.500 | 13.500 | 9,918,761 |
| 2024-02-21 | 13.600 | 13.600 | 13.500 | 13.500 | 13.500 | 8,916,760 |
| 2024-02-20 | 13.500 | 13.650 | 13.500 | 13.550 | 13.550 | 13,717,003 |
| 2024-02-19 | 13.400 | 13.500 | 13.400 | 13.500 | 13.500 | 9,368,572 |
| 2024-02-16 | 13.350 | 13.450 | 13.350 | 13.400 | 13.400 | 9,922,256 |
| 2024-02-15 | 13.400 | 13.450 | 13.300 | 13.350 | 13.350 | 11,450,708 |
| 2024-02-05 | 13.300 | 13.400 | 13.300 | 13.350 | 13.350 | 6,156,549 |
| 2024-02-02 | 13.400 | 13.400 | 13.350 | 13.400 | 13.400 | 5,342,383 |
| 2024-02-01 | 13.350 | 13.450 | 13.300 | 13.400 | 13.400 | 6,940,180 |
| 2024-01-31 | 13.300 | 13.350 | 13.250 | 13.350 | 13.350 | 6,334,589 |
| 2024-01-30 | 13.400 | 13.450 | 13.300 | 13.300 | 13.300 | 8,116,348 |
| 2024-01-29 | 13.350 | 13.450 | 13.300 | 13.450 | 13.450 | 5,486,208 |
| 2024-01-26 | 13.250 | 13.400 | 13.200 | 13.350 | 13.350 | 6,798,982 |
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.