Taiwan Business Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	11.977	12.029	11.718	11.926	11.410	45,754,888
2022-05-12	12.185	12.237	11.822	11.822	11.311	55,464,104
2022-05-11	12.288	12.392	12.185	12.288	11.757	30,684,780
2022-05-10	11.874	12.496	11.822	12.340	11.807	73,222,738
2022-05-09	12.444	12.444	12.029	12.081	11.559	111,701,977
2022-05-06	12.600	12.755	12.496	12.600	12.055	67,691,651
2022-05-05	13.377	13.377	12.859	12.911	12.353	57,311,289
2022-05-04	13.222	13.274	13.066	13.118	12.551	17,248,296
2022-05-03	13.222	13.222	13.014	13.118	12.551	21,251,639
2022-04-29	13.325	13.377	13.118	13.222	12.650	33,662,276
2022-04-28	13.118	13.274	12.963	13.170	12.601	42,047,459
2022-04-27	13.066	13.222	12.963	13.066	12.502	62,408,940
2022-04-26	13.377	13.533	13.274	13.377	12.799	43,367,314
2022-04-25	13.222	13.429	13.014	13.274	12.700	89,529,084
2022-04-22	12.859	13.637	12.859	13.637	13.047	137,970,974
2022-04-21	13.118	13.170	12.859	12.963	12.402	37,681,894
2022-04-20	13.118	13.170	12.807	13.170	12.601	60,863,801
2022-04-19	13.170	13.274	13.014	13.066	12.502	49,969,470
2022-04-18	13.429	13.481	12.859	13.014	12.452	135,502,596
2022-04-15	13.377	13.792	13.274	13.585	12.998	84,057,810
2022-04-14	14.103	14.103	13.481	13.533	12.948	160,448,858
2022-04-13	14.259	14.362	13.896	14.103	13.494	87,574,952
2022-04-12	14.466	14.518	14.051	14.207	13.593	163,890,840
2022-04-11	14.674	14.985	14.414	14.777	14.139	216,846,544
2022-04-08	13.688	14.414	13.637	14.362	13.742	154,564,822
2022-04-07	14.000	14.311	13.637	13.688	13.097	204,996,937
2022-04-06	13.429	13.948	13.377	13.896	13.295	101,731,984
2022-04-01	13.274	13.585	13.222	13.429	12.849	60,764,103
2022-03-31	13.325	13.481	13.170	13.325	12.750	65,428,826
2022-03-30	13.325	13.429	13.170	13.325	12.750	69,238,081
2022-03-29	13.481	13.533	13.274	13.377	12.799	69,626,501
2022-03-28	13.014	13.481	12.807	13.429	12.849	106,539,532
2022-03-25	13.222	13.274	12.911	13.066	12.502	84,176,363
2022-03-24	13.170	13.274	13.066	13.222	12.650	75,509,797
2022-03-23	12.703	13.222	12.703	13.170	12.601	128,565,674
2022-03-22	12.496	12.651	12.444	12.651	12.105	53,659,595
2022-03-21	12.288	12.651	12.288	12.548	12.006	117,185,668
2022-03-18	12.029	12.444	11.977	12.185	11.658	125,127,560
2022-03-17	11.874	11.926	11.770	11.874	11.361	40,969,886
2022-03-16	11.770	11.822	11.614	11.718	11.212	31,014,188
2022-03-15	11.614	11.718	11.563	11.718	11.212	26,682,193
2022-03-14	11.614	11.718	11.563	11.666	11.162	25,366,114
2022-03-11	11.563	11.614	11.459	11.563	11.063	19,691,428
2022-03-10	11.563	11.718	11.511	11.614	11.113	38,868,105
2022-03-09	11.407	11.511	11.303	11.355	10.864	51,026,508
2022-03-08	11.096	11.355	11.096	11.148	10.666	64,617,935
2022-03-07	11.511	11.563	11.251	11.355	10.864	85,737,258
2022-03-04	11.770	11.770	11.666	11.666	11.162	30,992,851
2022-03-03	11.977	11.977	11.770	11.822	11.311	40,557,772
2022-03-02	11.718	11.874	11.614	11.874	11.361	40,057,222
2022-03-01	11.511	11.874	11.511	11.822	11.311	63,920,050
2022-02-25	11.563	11.666	11.355	11.511	11.013	57,626,512
2022-02-24	11.666	11.666	11.355	11.511	11.013	84,107,675
2022-02-23	11.614	11.770	11.614	11.718	11.212	31,827,892
2022-02-22	11.926	11.926	11.614	11.666	11.162	78,482,521
2022-02-21	11.977	12.029	11.822	11.977	11.460	39,832,863
2022-02-18	11.822	12.081	11.770	12.029	11.509	59,857,663
2022-02-17	11.666	12.133	11.614	11.926	11.410	131,789,224
2022-02-16	11.718	11.770	11.563	11.614	11.113	45,589,090
2022-02-15	11.563	11.718	11.563	11.614	11.113	57,672,432

← NewerPage 19 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.