Taiwan Business Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.800	12.900	12.750	12.850	12.850	5,369,060
2023-10-31	12.850	12.900	12.750	12.750	12.750	10,418,720
2023-10-30	12.850	12.900	12.800	12.850	12.850	8,765,010
2023-10-27	12.750	12.900	12.750	12.800	12.800	6,313,051
2023-10-26	12.750	12.900	12.700	12.700	12.700	17,569,699
2023-10-25	12.900	12.950	12.850	12.850	12.850	6,979,932
2023-10-24	12.900	12.900	12.750	12.800	12.800	15,040,461
2023-10-23	12.900	13.000	12.900	12.900	12.900	7,833,243
2023-10-20	13.000	13.050	12.750	13.000	13.000	25,019,889
2023-10-19	13.150	13.150	13.050	13.050	13.050	11,654,428
2023-10-18	13.250	13.300	13.150	13.200	13.200	14,355,139
2023-10-17	13.300	13.350	13.200	13.200	13.200	8,222,479
2023-10-16	13.300	13.350	13.250	13.300	13.300	6,516,738
2023-10-13	13.350	13.400	13.300	13.350	13.350	7,782,693
2023-10-12	13.450	13.450	13.300	13.450	13.450	9,044,364
2023-10-11	13.350	13.400	13.250	13.400	13.400	13,853,160
2023-10-06	13.100	13.250	13.050	13.250	13.250	8,233,512
2023-10-05	13.050	13.150	13.050	13.050	13.050	7,523,173
2023-10-04	13.050	13.150	13.000	13.000	13.000	16,474,347
2023-10-03	13.250	13.250	13.150	13.150	13.150	11,461,375
2023-10-02	13.250	13.300	13.200	13.300	13.300	6,254,422
2023-09-28	13.200	13.300	13.200	13.200	13.200	6,223,984
2023-09-27	13.200	13.200	13.100	13.150	13.150	8,834,735
2023-09-26	13.250	13.300	13.200	13.200	13.200	9,432,086
2023-09-25	13.250	13.350	13.200	13.350	13.350	6,134,283
2023-09-22	13.100	13.300	13.100	13.200	13.200	10,241,181
2023-09-21	13.450	13.450	13.250	13.250	13.250	19,480,111
2023-09-20	13.500	13.550	13.450	13.450	13.450	8,282,145
2023-09-19	13.500	13.550	13.500	13.500	13.500	4,150,557
2023-09-18	13.500	13.600	13.500	13.550	13.550	6,131,523
2023-09-15	13.650	13.650	13.500	13.600	13.600	13,297,638
2023-09-14	13.500	13.600	13.450	13.600	13.600	8,493,479
2023-09-13	13.400	13.500	13.400	13.450	13.450	9,106,012
2023-09-12	13.350	13.450	13.350	13.400	13.400	6,634,612
2023-09-11	13.350	13.400	13.300	13.350	13.350	12,663,525
2023-09-08	13.350	13.400	13.300	13.350	13.350	6,543,727
2023-09-07	13.350	13.400	13.300	13.350	13.350	9,168,743
2023-09-06	13.450	13.500	13.350	13.350	13.350	12,691,133
2023-09-05	13.500	13.550	13.450	13.450	13.450	7,064,252
2023-09-04	13.450	13.550	13.450	13.500	13.500	6,526,042
2023-09-01	13.350	13.550	13.350	13.450	13.450	7,600,856
2023-08-31	13.600	13.600	13.350	13.350	13.350	30,468,821
2023-08-30	13.900	13.950	13.850	13.900	13.900	17,048,349
2023-08-29	13.850	13.950	13.850	13.900	13.900	8,320,737
2023-08-28	13.800	13.900	13.800	13.850	13.850	7,852,190
2023-08-25	13.750	13.850	13.750	13.800	13.800	7,109,374
2023-08-24	13.800	13.850	13.750	13.800	13.800	5,108,336
2023-08-23	13.750	13.850	13.750	13.750	13.750	6,592,988
2023-08-22	13.800	13.850	13.750	13.800	13.800	6,915,961
2023-08-21	13.650	13.800	13.600	13.750	13.750	15,613,126
2023-08-18	13.550	13.800	13.550	13.650	13.650	12,933,405
2023-08-17	13.500	13.750	13.400	13.650	13.650	28,807,496
2023-08-16	13.650	13.700	13.450	13.500	13.500	43,345,417
2023-08-15	13.950	13.950	13.700	13.800	13.800	31,717,880
2023-08-14	14.150	14.200	13.900	13.950	13.950	34,201,507
2023-08-11	14.200	14.300	14.150	14.200	14.200	15,668,836
2023-08-10	14.200	14.250	14.150	14.250	14.250	10,812,009
2023-08-09	14.150	14.250	14.100	14.200	14.200	17,773,067
2023-08-08	14.350	14.400	14.100	14.150	14.150	30,005,859
2023-08-07	14.300	14.350	14.300	14.350	14.350	6,330,964

← NewerPage 13 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.