Taiwan Business Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.100	12.100	11.950	12.000	12.000	15,407,302
2022-11-01	12.050	12.100	11.950	12.050	12.050	27,365,814
2022-10-31	12.000	12.100	11.950	11.950	11.950	20,971,400
2022-10-28	12.150	12.200	11.850	11.950	11.950	23,979,512
2022-10-27	12.150	12.250	12.100	12.150	12.150	18,369,712
2022-10-26	12.150	12.250	12.050	12.150	12.150	20,444,829
2022-10-25	12.200	12.250	12.000	12.100	12.100	28,093,716
2022-10-24	12.200	12.250	12.000	12.150	12.150	25,047,410
2022-10-21	11.700	12.100	11.700	12.050	12.050	35,634,705
2022-10-20	11.700	11.850	11.500	11.700	11.700	55,569,693
2022-10-19	12.050	12.200	11.850	11.850	11.850	25,153,093
2022-10-18	12.000	12.050	11.850	12.000	12.000	24,597,089
2022-10-17	12.100	12.150	11.700	11.900	11.900	57,209,948
2022-10-14	12.450	12.550	12.300	12.300	12.300	35,610,826
2022-10-13	12.750	12.800	12.200	12.300	12.300	63,162,391
2022-10-12	12.650	12.800	12.600	12.750	12.750	33,191,745
2022-10-11	12.650	12.700	12.550	12.650	12.650	30,655,753
2022-10-07	12.800	12.850	12.750	12.800	12.800	19,928,548
2022-10-06	12.650	12.900	12.600	12.850	12.850	45,416,759
2022-10-05	12.650	12.700	12.550	12.650	12.650	23,012,634
2022-10-04	12.650	12.700	12.500	12.600	12.600	29,478,707
2022-10-03	12.500	12.650	12.400	12.550	12.550	28,625,746
2022-09-30	12.500	12.600	12.450	12.600	12.600	25,445,110
2022-09-29	12.550	12.700	12.450	12.650	12.650	34,806,665
2022-09-28	12.700	12.750	12.400	12.450	12.450	44,582,936
2022-09-27	12.650	12.750	12.500	12.700	12.700	28,254,064
2022-09-26	12.750	12.750	12.550	12.700	12.700	40,905,400
2022-09-23	12.750	12.900	12.650	12.800	12.800	42,979,728
2022-09-22	12.550	12.800	12.400	12.800	12.800	56,578,174
2022-09-21	12.450	12.550	12.400	12.550	12.550	24,995,619
2022-09-20	12.450	12.450	12.350	12.450	12.450	21,750,036
2022-09-19	12.400	12.450	12.350	12.350	12.350	8,095,873
2022-09-16	12.350	12.450	12.300	12.400	12.400	19,672,661
2022-09-15	12.350	12.450	12.300	12.400	12.400	21,074,540
2022-09-14	12.050	12.350	12.050	12.300	12.300	33,416,145
2022-09-13	12.700	12.750	12.350	12.350	12.350	81,252,060
2022-09-12	12.850	12.850	12.600	12.700	12.700	62,851,440
2022-09-08	12.850	12.950	12.750	12.950	12.950	30,964,896
2022-09-07	12.800	12.900	12.700	12.800	12.800	24,918,816
2022-09-06	12.900	12.950	12.800	12.850	12.850	16,325,573
2022-09-05	12.850	12.900	12.750	12.850	12.850	12,965,908
2022-09-02	12.800	12.950	12.800	12.850	12.850	17,979,284
2022-09-01	12.750	12.900	12.700	12.800	12.800	19,626,270
2022-08-31	12.800	12.900	12.750	12.850	12.850	16,696,153
2022-08-30	12.800	12.850	12.700	12.850	12.850	21,496,709
2022-08-29	12.600	12.850	12.550	12.800	12.800	26,208,798
2022-08-26	12.800	12.800	12.700	12.750	12.750	13,739,027
2022-08-25	12.750	12.850	12.700	12.750	12.750	20,260,754
2022-08-24	12.600	12.750	12.600	12.650	12.650	22,648,546
2022-08-23	12.500	12.550	12.450	12.500	12.500	10,111,724
2022-08-22	12.450	12.600	12.400	12.550	12.550	14,591,274
2022-08-19	12.600	12.600	12.450	12.550	12.550	21,614,298
2022-08-18	12.650	12.700	12.550	12.600	12.600	24,171,383
2022-08-17	12.750	12.850	12.650	12.700	12.700	17,559,204
2022-08-16	12.700	12.750	12.600	12.700	12.700	25,124,395
2022-08-15	13.000	13.000	12.700	12.800	12.800	46,370,487
2022-08-12	13.000	13.000	12.850	12.950	12.950	41,633,625
2022-08-11	12.700	13.000	12.650	12.950	12.950	66,687,359
2022-08-10	12.500	12.600	12.400	12.550	12.550	41,352,121
2022-08-09	12.200	12.350	12.150	12.350	12.350	21,395,640

← NewerPage 17 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.