Taiwan Business Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.300	13.300	13.200	13.300	13.300	5,415,902
2024-01-24	13.200	13.300	13.200	13.200	13.200	4,552,011
2024-01-23	13.150	13.250	13.150	13.200	13.200	5,501,538
2024-01-22	13.250	13.300	13.150	13.150	13.150	9,428,642
2024-01-19	13.050	13.250	13.050	13.250	13.250	10,534,602
2024-01-18	13.200	13.300	13.200	13.200	13.200	6,501,179
2024-01-17	13.300	13.350	13.150	13.200	13.200	21,674,995
2024-01-16	13.450	13.500	13.300	13.300	13.300	17,558,529
2024-01-15	13.600	13.650	13.500	13.500	13.500	10,742,144
2024-01-12	13.650	13.650	13.550	13.600	13.600	4,906,858
2024-01-11	13.550	13.750	13.550	13.600	13.600	8,127,851
2024-01-10	13.550	13.600	13.500	13.500	13.500	8,284,204
2024-01-09	13.650	13.650	13.500	13.550	13.550	6,331,317
2024-01-08	13.550	13.700	13.550	13.600	13.600	6,506,431
2024-01-05	13.550	13.600	13.500	13.550	13.550	4,800,240
2024-01-04	13.550	13.600	13.450	13.550	13.550	9,823,087
2024-01-03	13.650	13.650	13.500	13.550	13.550	10,155,927
2024-01-02	13.750	13.750	13.600	13.700	13.700	10,495,551
2023-12-29	13.750	13.750	13.650	13.700	13.700	7,389,659
2023-12-28	13.650	13.750	13.600	13.750	13.750	8,324,689
2023-12-27	13.600	13.700	13.550	13.700	13.700	8,773,757
2023-12-26	13.600	13.650	13.550	13.600	13.600	6,792,588
2023-12-25	13.550	13.600	13.500	13.550	13.550	4,648,358
2023-12-22	13.500	13.600	13.500	13.550	13.550	3,911,583
2023-12-21	13.500	13.550	13.450	13.550	13.550	5,268,154
2023-12-20	13.600	13.650	13.550	13.550	13.550	10,856,379
2023-12-19	13.650	13.700	13.550	13.650	13.650	11,944,918
2023-12-18	13.750	13.800	13.650	13.750	13.750	8,916,389
2023-12-15	13.900	13.900	13.750	13.800	13.800	14,478,146
2023-12-14	13.750	13.900	13.700	13.850	13.850	17,382,355
2023-12-13	13.700	13.750	13.650	13.700	13.700	8,625,067
2023-12-12	13.750	13.750	13.650	13.700	13.700	8,540,074
2023-12-11	13.500	13.700	13.500	13.700	13.700	17,711,262
2023-12-08	13.550	13.600	13.450	13.500	13.500	9,764,949
2023-12-07	13.500	13.550	13.450	13.500	13.500	8,705,970
2023-12-06	13.450	13.550	13.450	13.550	13.550	8,013,986
2023-12-05	13.450	13.500	13.400	13.450	13.450	8,573,480
2023-12-04	13.550	13.600	13.450	13.500	13.500	10,373,547
2023-12-01	13.500	13.600	13.500	13.550	13.550	6,875,408
2023-11-30	13.600	13.650	13.500	13.500	13.500	40,990,885
2023-11-29	13.600	13.600	13.450	13.500	13.500	8,859,670
2023-11-28	13.500	13.650	13.450	13.550	13.550	14,941,204
2023-11-27	13.550	13.600	13.400	13.450	13.450	9,445,873
2023-11-24	13.500	13.550	13.450	13.550	13.550	9,266,851
2023-11-23	13.350	13.500	13.350	13.450	13.450	6,905,632
2023-11-22	13.450	13.450	13.300	13.400	13.400	9,609,146
2023-11-21	13.400	13.500	13.350	13.450	13.450	16,466,663
2023-11-20	13.300	13.400	13.300	13.400	13.400	10,418,042
2023-11-17	13.250	13.400	13.200	13.300	13.300	15,813,334
2023-11-16	13.250	13.250	13.150	13.200	13.200	9,900,591
2023-11-15	13.100	13.200	13.050	13.200	13.200	18,386,658
2023-11-14	13.100	13.100	13.000	13.000	13.000	8,409,808
2023-11-13	13.050	13.100	13.000	13.050	13.050	6,294,712
2023-11-10	13.000	13.100	13.000	13.000	13.000	7,298,425
2023-11-09	13.100	13.150	13.000	13.100	13.100	5,810,153
2023-11-08	13.200	13.200	13.050	13.100	13.100	7,091,017
2023-11-07	13.200	13.200	13.100	13.150	13.150	4,880,414
2023-11-06	13.150	13.250	13.150	13.200	13.200	10,552,741
2023-11-03	12.950	13.100	12.950	13.100	13.100	9,102,058
2023-11-02	12.950	13.000	12.850	12.900	12.900	7,319,920

← NewerPage 12 of 21 · 1,216 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.