Taiwan Business Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	12.150	12.200	12.050	12.200	12.200	11,128,467
2022-08-05	12.050	12.200	12.000	12.200	12.200	21,668,101
2022-08-04	11.950	12.000	11.800	12.000	12.000	21,064,686
2022-08-03	11.950	12.000	11.850	11.900	11.900	23,388,387
2022-08-02	12.000	12.100	11.900	12.000	12.000	40,996,326
2022-08-01	12.911	13.014	12.859	12.963	12.402	59,007,988
2022-07-29	12.963	12.963	12.807	12.859	12.303	38,668,084
2022-07-28	12.755	12.911	12.703	12.859	12.303	38,185,130
2022-07-27	12.600	12.755	12.548	12.703	12.154	20,502,464
2022-07-26	12.600	12.755	12.548	12.651	12.105	24,049,222
2022-07-25	12.392	12.651	12.340	12.651	12.105	27,246,738
2022-07-22	12.288	12.444	12.237	12.444	11.906	23,995,726
2022-07-21	12.185	12.237	12.081	12.237	11.708	14,313,739
2022-07-20	12.340	12.392	12.133	12.133	11.609	25,158,886
2022-07-19	12.029	12.288	11.977	12.185	11.658	24,199,579
2022-07-18	11.977	12.081	11.926	12.029	11.509	21,335,193
2022-07-15	11.977	12.029	11.874	11.874	11.361	17,806,839
2022-07-14	11.977	12.029	11.874	12.029	11.509	12,902,750
2022-07-13	12.133	12.185	11.926	11.977	11.460	23,131,926
2022-07-12	11.926	11.926	11.770	11.874	11.361	20,523,716
2022-07-11	12.029	12.029	11.874	11.926	11.410	9,503,728
2022-07-08	11.926	12.081	11.874	11.926	11.410	27,799,169
2022-07-07	11.770	11.874	11.614	11.770	11.261	21,918,054
2022-07-06	11.926	11.977	11.718	11.718	11.212	23,366,247
2022-07-05	11.926	11.977	11.770	11.977	11.460	15,634,181
2022-07-04	11.718	11.926	11.614	11.770	11.261	22,999,831
2022-07-01	11.977	12.029	11.614	11.718	11.212	46,421,734
2022-06-30	12.185	12.237	11.977	11.977	11.460	24,230,207
2022-06-29	12.081	12.288	12.081	12.237	11.708	15,534,661
2022-06-28	12.288	12.340	12.133	12.185	11.658	11,565,477
2022-06-27	12.340	12.392	12.237	12.288	11.757	15,262,854
2022-06-24	12.340	12.392	12.133	12.237	11.708	19,268,487
2022-06-23	12.185	12.288	12.029	12.185	11.658	23,973,879
2022-06-22	12.340	12.392	12.029	12.133	11.609	23,342,505
2022-06-21	12.133	12.340	12.029	12.340	11.807	27,670,086
2022-06-20	12.392	12.496	11.926	11.977	11.460	59,778,283
2022-06-17	12.496	12.548	12.237	12.392	11.857	60,047,749
2022-06-16	12.859	13.066	12.600	12.651	12.105	51,307,181
2022-06-15	12.651	12.755	12.600	12.703	12.154	19,041,319
2022-06-14	12.392	12.703	12.340	12.651	12.105	31,985,608
2022-06-13	12.496	12.496	12.340	12.444	11.906	28,227,369
2022-06-10	12.548	12.651	12.496	12.600	12.055	13,620,617
2022-06-09	12.600	12.703	12.548	12.651	12.105	10,947,740
2022-06-08	12.548	12.651	12.548	12.600	12.055	9,036,129
2022-06-07	12.651	12.651	12.496	12.548	12.006	11,582,012
2022-06-06	12.600	12.755	12.496	12.651	12.105	15,867,314
2022-06-02	12.496	12.600	12.444	12.548	12.006	16,472,827
2022-06-01	12.755	12.807	12.496	12.548	12.006	27,895,789
2022-05-31	12.963	12.963	12.755	12.755	12.204	22,309,478
2022-05-30	12.859	12.963	12.807	12.963	12.402	32,876,218
2022-05-27	12.600	12.755	12.600	12.755	12.204	23,931,547
2022-05-26	12.651	12.651	12.444	12.548	12.006	17,294,034
2022-05-25	12.548	12.600	12.392	12.548	12.006	19,062,200
2022-05-24	12.600	12.755	12.496	12.548	12.006	30,728,217
2022-05-23	12.496	12.548	12.288	12.496	11.956	27,446,413
2022-05-20	12.496	12.548	12.340	12.444	11.906	21,543,380
2022-05-19	12.237	12.444	12.133	12.392	11.857	28,072,589
2022-05-18	12.340	12.600	12.288	12.548	12.006	39,770,996
2022-05-17	12.288	12.340	12.081	12.288	11.757	25,552,958
2022-05-16	12.081	12.340	11.926	12.288	11.757	41,592,813

← NewerPage 18 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.