Taiwan Business Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	11.563	11.718	11.407	11.614	11.113	116,882,115
2022-02-11	11.148	11.614	11.096	11.563	11.063	150,457,087
2022-02-10	11.096	11.148	10.940	10.992	10.517	28,588,297
2022-02-09	11.148	11.200	11.044	11.044	10.567	17,069,936
2022-02-08	10.889	11.148	10.889	11.096	10.616	37,626,638
2022-02-07	10.785	10.940	10.681	10.889	10.418	43,411,707
2022-01-26	10.577	10.785	10.577	10.681	10.220	19,206,355
2022-01-25	10.629	10.733	10.577	10.629	10.170	27,518,207
2022-01-24	10.629	10.785	10.526	10.733	10.269	39,846,876
2022-01-21	10.785	10.837	10.681	10.733	10.269	34,027,586
2022-01-20	10.837	10.940	10.733	10.889	10.418	35,759,555
2022-01-19	10.992	11.096	10.889	10.889	10.418	37,913,660
2022-01-18	11.044	11.148	10.940	11.096	10.616	38,377,519
2022-01-17	11.148	11.251	10.940	11.044	10.567	41,085,230
2022-01-14	11.251	11.355	10.992	11.148	10.666	61,022,473
2022-01-13	10.940	11.251	10.889	11.251	10.765	86,613,457
2022-01-12	10.940	11.044	10.785	10.940	10.468	62,841,880
2022-01-11	10.577	11.044	10.474	10.889	10.418	119,452,181
2022-01-10	10.422	10.577	10.370	10.577	10.120	51,425,399
2022-01-07	10.308	10.422	10.297	10.370	9.922	65,370,832
2022-01-06	10.246	10.308	10.225	10.287	9.843	20,963,500
2022-01-05	10.214	10.266	10.173	10.256	9.813	20,784,964
2022-01-04	10.225	10.235	10.163	10.204	9.763	27,263,705
2022-01-03	10.297	10.318	10.214	10.235	9.793	26,762,028
2021-12-30	10.360	10.370	10.266	10.266	9.823	29,862,596
2021-12-29	10.266	10.370	10.266	10.329	9.882	38,411,026
2021-12-28	10.194	10.277	10.183	10.266	9.823	30,618,160
2021-12-27	10.142	10.183	10.142	10.173	9.733	13,948,539
2021-12-24	10.121	10.183	10.111	10.142	9.704	16,598,935
2021-12-23	10.090	10.111	10.059	10.111	9.674	10,641,251
2021-12-22	10.100	10.111	10.059	10.090	9.654	12,234,781
2021-12-21	10.017	10.059	9.997	10.059	9.624	10,057,014
2021-12-20	9.986	10.017	9.976	10.017	9.585	14,028,108
2021-12-17	9.997	10.049	9.986	10.007	9.575	19,314,270
2021-12-16	9.997	10.017	9.976	9.997	9.565	12,685,796
2021-12-15	9.986	10.007	9.976	9.986	9.555	15,131,554
2021-12-14	10.059	10.059	9.997	9.997	9.565	16,793,994
2021-12-13	10.111	10.121	10.059	10.069	9.634	16,133,505
2021-12-10	10.111	10.132	10.090	10.100	9.664	15,308,932
2021-12-09	10.111	10.132	10.090	10.121	9.684	12,657,913
2021-12-08	10.152	10.152	10.090	10.121	9.684	22,257,731
2021-12-07	10.007	10.090	9.986	10.090	9.654	14,105,700
2021-12-06	9.997	10.007	9.955	9.997	9.565	14,452,959
2021-12-03	10.007	10.069	9.986	10.017	9.585	14,520,854
2021-12-02	9.997	10.007	9.966	9.976	9.545	12,452,716
2021-12-01	9.966	10.017	9.955	9.997	9.565	17,680,290
2021-11-30	10.069	10.100	9.955	9.955	9.525	29,942,442
2021-11-29	10.038	10.080	9.986	10.038	9.604	27,247,472
2021-11-26	10.246	10.246	10.090	10.142	9.704	30,666,988
2021-11-25	10.318	10.318	10.214	10.256	9.813	15,447,218
2021-11-24	10.194	10.339	10.194	10.266	9.823	22,864,137
2021-11-23	10.266	10.287	10.173	10.183	9.743	25,011,398
2021-11-22	10.194	10.318	10.163	10.287	9.843	28,089,339
2021-11-19	10.339	10.349	10.163	10.194	9.753	43,546,438
2021-11-18	10.100	10.422	10.090	10.318	9.872	93,689,405
2021-11-17	9.945	10.121	9.914	10.100	9.664	57,714,690
2021-11-16	9.976	9.976	9.924	9.955	9.525	22,023,052
2021-11-15	9.883	10.017	9.883	9.966	9.535	32,372,955
2021-11-12	9.841	9.883	9.831	9.872	9.446	18,232,668
2021-11-11	9.852	9.852	9.831	9.841	9.416	9,082,473

← NewerPage 20 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.