Taiwan Business Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	14.000	14.000	13.900	13.950	13.950	10,585,449
2023-05-09	14.050	14.100	13.950	14.000	14.000	11,354,192
2023-05-08	14.150	14.200	14.000	14.050	14.050	12,787,805
2023-05-05	13.950	14.100	13.950	14.050	14.050	13,874,917
2023-05-04	13.950	14.000	13.900	14.000	14.000	6,523,038
2023-05-03	14.050	14.050	13.950	13.950	13.950	12,385,101
2023-05-02	13.950	14.100	13.900	14.050	14.050	14,471,799
2023-04-28	13.900	13.950	13.850	13.950	13.950	13,550,908
2023-04-27	13.850	13.900	13.800	13.900	13.900	7,146,459
2023-04-26	13.850	13.900	13.800	13.900	13.900	9,164,700
2023-04-25	13.900	14.000	13.800	13.850	13.850	16,864,874
2023-04-24	13.850	13.900	13.800	13.900	13.900	9,890,520
2023-04-21	13.800	13.900	13.750	13.800	13.800	13,365,871
2023-04-20	13.800	13.850	13.700	13.800	13.800	13,875,161
2023-04-19	13.900	13.950	13.800	13.850	13.850	13,410,013
2023-04-18	13.950	13.950	13.850	13.900	13.900	14,358,678
2023-04-17	13.950	14.000	13.850	13.950	13.950	15,283,747
2023-04-14	13.950	14.000	13.850	13.950	13.950	19,395,438
2023-04-13	13.850	13.950	13.850	13.950	13.950	20,643,385
2023-04-12	13.800	13.900	13.750	13.850	13.850	28,309,186
2023-04-11	13.650	13.850	13.600	13.800	13.800	37,755,360
2023-04-10	13.450	13.450	13.350	13.450	13.450	12,252,641
2023-04-07	13.450	13.550	13.400	13.400	13.400	11,984,907
2023-04-06	13.450	13.500	13.350	13.450	13.450	22,260,624
2023-03-31	13.250	13.450	13.250	13.450	13.450	29,926,094
2023-03-30	13.300	13.350	13.200	13.250	13.250	11,868,744
2023-03-29	13.300	13.300	13.150	13.250	13.250	14,802,467
2023-03-28	13.250	13.300	13.150	13.250	13.250	13,822,303
2023-03-27	13.200	13.200	13.050	13.200	13.200	21,220,112
2023-03-24	13.300	13.350	13.150	13.200	13.200	20,331,696
2023-03-23	13.250	13.300	13.150	13.300	13.300	18,826,261
2023-03-22	13.350	13.400	13.250	13.300	13.300	29,902,399
2023-03-21	13.000	13.400	13.000	13.250	13.250	43,806,973
2023-03-20	12.850	13.000	12.750	12.950	12.950	53,325,588
2023-03-17	12.800	12.850	12.600	12.800	12.800	83,284,301
2023-03-16	12.900	13.000	12.600	12.700	12.700	231,755,809
2023-03-15	14.100	14.150	14.000	14.000	14.000	23,890,281
2023-03-14	14.150	14.200	14.000	14.050	14.050	46,486,233
2023-03-13	14.150	14.350	14.100	14.300	14.300	42,070,766
2023-03-10	14.500	14.550	14.400	14.500	14.500	27,893,099
2023-03-09	14.700	14.750	14.550	14.650	14.650	21,267,152
2023-03-08	14.600	14.650	14.500	14.650	14.650	15,309,665
2023-03-07	14.500	14.600	14.400	14.600	14.600	17,737,905
2023-03-06	14.450	14.500	14.400	14.500	14.500	18,682,473
2023-03-03	14.550	14.600	14.200	14.400	14.400	51,184,438
2023-03-02	14.800	14.900	14.500	14.650	14.650	35,199,800
2023-03-01	14.350	14.900	14.350	14.800	14.800	61,649,969
2023-02-24	14.400	14.400	14.250	14.400	14.400	46,637,135
2023-02-23	14.250	14.600	14.250	14.400	14.400	61,421,431
2023-02-22	13.900	14.250	13.850	14.200	14.200	53,820,166
2023-02-21	14.000	14.000	13.900	13.950	13.950	17,245,559
2023-02-20	13.800	14.000	13.750	14.000	14.000	26,486,273
2023-02-17	13.700	13.850	13.700	13.800	13.800	11,829,576
2023-02-16	13.700	13.800	13.700	13.700	13.700	14,160,322
2023-02-15	13.800	13.800	13.600	13.700	13.700	18,654,391
2023-02-14	13.750	13.850	13.650	13.800	13.800	20,519,015
2023-02-13	13.450	13.800	13.400	13.750	13.750	40,845,535
2023-02-10	13.400	13.450	13.350	13.450	13.450	12,564,690
2023-02-09	13.350	13.450	13.300	13.350	13.350	11,740,808
2023-02-08	13.450	13.500	13.350	13.350	13.350	14,770,238

← NewerPage 15 of 21 · 1,220 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.