Taiwan Business Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13.400	13.550	13.400	13.400	13.400	32,855,577
2023-02-06	13.200	13.200	13.100	13.150	13.150	9,859,735
2023-02-03	13.250	13.300	13.100	13.250	13.250	23,548,196
2023-02-02	13.350	13.350	13.200	13.250	13.250	17,370,826
2023-02-01	13.400	13.450	13.250	13.350	13.350	13,901,011
2023-01-31	13.550	13.550	13.350	13.350	13.350	22,490,807
2023-01-30	13.500	13.600	13.400	13.550	13.550	33,290,144
2023-01-17	13.450	13.500	13.400	13.450	13.450	15,481,262
2023-01-16	13.350	13.500	13.350	13.450	13.450	30,090,860
2023-01-13	13.350	13.400	13.250	13.300	13.300	13,818,727
2023-01-12	13.350	13.400	13.250	13.300	13.300	16,520,107
2023-01-11	13.450	13.500	13.300	13.350	13.350	22,292,081
2023-01-10	13.200	13.400	13.200	13.350	13.350	42,458,117
2023-01-09	13.050	13.200	13.000	13.200	13.200	49,272,910
2023-01-06	13.000	13.000	12.950	12.950	12.950	6,011,756
2023-01-05	12.950	13.000	12.900	13.000	13.000	9,804,746
2023-01-04	13.000	13.000	12.900	12.950	12.950	6,861,315
2023-01-03	12.950	13.000	12.850	13.000	13.000	13,145,036
2022-12-30	12.900	13.000	12.850	12.950	12.950	14,838,966
2022-12-29	12.850	12.950	12.750	12.850	12.850	16,535,246
2022-12-28	12.900	12.950	12.850	12.900	12.900	13,439,529
2022-12-27	12.950	13.050	12.900	12.950	12.950	11,483,260
2022-12-26	12.900	13.000	12.900	12.900	12.900	6,191,114
2022-12-23	12.900	13.000	12.850	12.900	12.900	8,237,532
2022-12-22	12.950	13.000	12.900	12.950	12.950	7,285,092
2022-12-21	13.000	13.050	12.900	12.900	12.900	10,692,044
2022-12-20	13.050	13.100	12.900	13.000	13.000	20,262,617
2022-12-19	12.950	13.100	12.900	13.100	13.100	22,370,225
2022-12-16	12.900	13.050	12.850	13.050	13.050	26,097,695
2022-12-15	13.000	13.000	12.900	12.950	12.950	12,405,227
2022-12-14	13.000	13.050	12.900	13.000	13.000	19,941,590
2022-12-13	13.050	13.050	12.900	12.900	12.900	14,314,253
2022-12-12	12.900	13.000	12.850	13.000	13.000	17,124,271
2022-12-09	12.900	13.000	12.800	13.000	13.000	25,697,662
2022-12-08	13.000	13.050	12.750	12.750	12.750	33,939,453
2022-12-07	12.850	13.100	12.800	13.050	13.050	71,236,522
2022-12-06	12.750	12.900	12.700	12.850	12.850	39,769,324
2022-12-05	12.850	12.900	12.750	12.750	12.750	23,457,546
2022-12-02	12.850	12.900	12.750	12.900	12.900	33,760,883
2022-12-01	13.000	13.100	12.800	13.000	13.000	86,467,886
2022-11-30	12.700	13.100	12.550	13.100	13.100	541,822,754
2022-11-29	12.700	12.700	12.600	12.650	12.650	36,354,458
2022-11-28	12.550	12.700	12.500	12.700	12.700	37,363,390
2022-11-25	12.650	12.700	12.600	12.600	12.600	32,313,953
2022-11-24	12.750	12.800	12.600	12.650	12.650	38,801,044
2022-11-23	12.750	12.850	12.750	12.750	12.750	36,485,548
2022-11-22	12.750	12.850	12.700	12.750	12.750	30,861,746
2022-11-21	12.700	12.800	12.600	12.750	12.750	32,206,884
2022-11-18	12.700	12.750	12.600	12.650	12.650	25,465,837
2022-11-17	12.600	12.700	12.550	12.650	12.650	21,334,936
2022-11-16	12.650	12.800	12.550	12.550	12.550	60,189,230
2022-11-15	12.600	12.650	12.500	12.550	12.550	26,053,873
2022-11-14	12.700	12.700	12.550	12.600	12.600	29,444,241
2022-11-11	12.650	12.700	12.500	12.600	12.600	65,913,823
2022-11-10	12.400	12.550	12.300	12.400	12.400	25,663,121
2022-11-09	12.700	12.750	12.450	12.450	12.450	50,350,177
2022-11-08	12.300	12.500	12.250	12.400	12.400	32,062,011
2022-11-07	12.100	12.250	12.050	12.200	12.200	26,276,525
2022-11-04	12.000	12.050	11.950	12.000	12.000	15,747,867
2022-11-03	11.900	12.100	11.900	12.050	12.050	18,869,935

← NewerPage 16 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.