Taiwan Business Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	14.250	14.350	14.250	14.300	14.300	8,820,442
2023-08-02	14.500	14.550	14.250	14.250	14.250	24,013,151
2023-08-01	14.450	14.550	14.400	14.550	14.550	9,339,332
2023-07-31	14.500	14.600	14.400	14.400	14.400	24,785,459
2023-07-28	14.500	14.550	14.300	14.450	14.450	21,844,095
2023-07-27	14.350	14.550	14.350	14.500	14.500	32,926,053
2023-07-26	14.150	14.350	14.150	14.300	14.300	21,775,099
2023-07-25	14.200	14.200	14.100	14.150	14.150	16,286,661
2023-07-24	14.250	14.300	14.100	14.100	14.100	16,788,371
2023-07-21	14.250	14.300	14.200	14.250	14.250	12,807,269
2023-07-20	14.250	14.300	14.200	14.250	14.250	13,243,647
2023-07-19	14.350	14.400	14.150	14.250	14.250	18,910,393
2023-07-18	14.150	14.300	14.150	14.300	14.300	25,673,538
2023-07-17	14.100	14.200	14.050	14.200	14.200	17,071,992
2023-07-14	14.050	14.100	14.000	14.100	14.100	9,956,938
2023-07-13	14.050	14.100	14.000	14.000	14.000	15,133,933
2023-07-12	14.150	14.200	14.000	14.050	14.050	18,479,888
2023-07-11	14.150	14.200	14.100	14.200	14.200	16,026,658
2023-07-10	14.050	14.200	14.050	14.150	14.150	15,563,063
2023-07-07	14.050	14.050	13.900	14.050	14.050	21,685,876
2023-07-06	14.250	14.300	14.100	14.100	14.100	19,989,406
2023-07-05	14.250	14.350	14.200	14.300	14.300	11,967,743
2023-07-04	14.250	14.300	14.200	14.300	14.300	14,338,346
2023-07-03	14.250	14.300	14.200	14.300	14.300	9,894,491
2023-06-30	14.150	14.250	14.150	14.250	14.250	10,870,086
2023-06-29	14.250	14.300	14.150	14.200	14.200	10,812,261
2023-06-28	14.100	14.200	14.100	14.200	14.200	10,723,793
2023-06-27	14.100	14.150	14.050	14.100	14.100	12,962,082
2023-06-26	14.100	14.150	14.050	14.100	14.100	12,610,009
2023-06-21	14.200	14.200	14.100	14.200	14.200	11,290,419
2023-06-20	14.150	14.200	14.100	14.200	14.200	9,864,151
2023-06-19	14.050	14.100	14.000	14.100	14.100	12,432,944
2023-06-16	14.300	14.300	14.100	14.100	14.100	35,378,633
2023-06-15	14.300	14.300	14.200	14.300	14.300	8,652,916
2023-06-14	14.250	14.300	14.200	14.300	14.300	14,144,098
2023-06-13	14.250	14.300	14.250	14.250	14.250	11,445,917
2023-06-12	14.250	14.400	14.200	14.250	14.250	29,516,963
2023-06-09	14.250	14.300	14.150	14.250	14.250	22,330,716
2023-06-08	14.250	14.250	14.150	14.200	14.200	12,727,677
2023-06-07	14.150	14.300	14.100	14.250	14.250	22,882,170
2023-06-06	14.150	14.200	14.100	14.100	14.100	11,326,548
2023-06-05	14.050	14.200	14.000	14.150	14.150	23,735,426
2023-06-02	14.000	14.050	13.950	14.000	14.000	11,902,961
2023-06-01	14.050	14.050	13.950	14.000	14.000	11,649,834
2023-05-31	13.950	14.100	13.950	14.100	14.100	26,846,473
2023-05-30	14.050	14.100	13.900	13.950	13.950	20,379,064
2023-05-29	14.100	14.150	14.050	14.100	14.100	11,770,435
2023-05-26	14.050	14.150	14.000	14.050	14.050	14,076,660
2023-05-25	14.100	14.150	14.000	14.050	14.050	13,469,147
2023-05-24	14.250	14.250	14.050	14.150	14.150	15,560,741
2023-05-23	14.250	14.300	14.200	14.250	14.250	9,039,502
2023-05-22	14.250	14.300	14.200	14.250	14.250	12,619,285
2023-05-19	14.300	14.300	14.200	14.200	14.200	15,886,672
2023-05-18	14.150	14.300	14.100	14.250	14.250	28,080,475
2023-05-17	14.000	14.150	13.950	14.100	14.100	24,555,189
2023-05-16	14.000	14.050	13.950	14.000	14.000	15,527,245
2023-05-15	13.900	13.950	13.800	13.900	13.900	13,934,562
2023-05-12	13.900	13.900	13.800	13.850	13.850	7,856,306
2023-05-11	14.000	14.000	13.800	13.900	13.900	16,484,697
2023-05-10	14.000	14.000	13.900	13.950	13.950	10,585,449

← NewerPage 14 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.