Taiwan Business Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.550	16.600	16.200	16.300	16.300	31,471,434
2026-04-23	16.550	16.600	16.400	16.450	16.450	41,042,244
2026-04-22	16.600	16.700	16.400	16.600	16.600	25,527,929
2026-04-21	16.950	16.950	16.550	16.550	16.550	42,713,300
2026-04-20	16.350	16.950	16.350	16.900	16.900	78,709,687
2026-04-17	16.200	16.300	16.100	16.300	16.300	36,271,313
2026-04-16	16.000	16.350	16.000	16.200	16.200	80,681,545
2026-04-15	15.350	15.500	15.350	15.500	15.500	33,343,910
2026-04-14	15.400	15.400	15.200	15.350	15.350	25,107,539
2026-04-13	15.300	15.400	15.200	15.300	15.300	18,932,106
2026-04-10	15.400	15.550	15.300	15.350	15.350	27,012,290
2026-04-09	15.300	15.350	15.200	15.350	15.350	20,334,979
2026-04-08	15.400	15.400	15.300	15.350	15.350	20,404,617
2026-04-07	15.250	15.350	15.200	15.250	15.250	12,914,250
2026-04-02	15.250	15.300	15.150	15.250	15.250	17,109,345
2026-04-01	15.150	15.200	15.050	15.200	15.200	19,309,894
2026-03-31	15.000	15.150	14.950	15.000	15.000	21,392,468
2026-03-30	14.900	15.100	14.900	15.000	15.000	24,949,343
2026-03-27	15.000	15.150	14.950	15.050	15.050	20,576,847
2026-03-26	15.150	15.150	15.050	15.050	15.050	15,807,576
2026-03-25	15.100	15.150	15.000	15.100	15.100	27,085,424
2026-03-24	15.000	15.050	14.800	15.050	15.050	23,630,161
2026-03-23	14.900	14.950	14.800	14.850	14.850	30,408,342
2026-03-20	15.000	15.100	15.000	15.000	15.000	30,819,184
2026-03-19	15.100	15.100	14.950	15.050	15.050	26,746,252
2026-03-18	15.150	15.200	15.100	15.150	15.150	16,821,141
2026-03-17	15.050	15.150	15.050	15.050	15.050	24,564,286
2026-03-16	15.050	15.100	15.000	15.000	15.000	26,112,063
2026-03-13	15.000	15.150	15.000	15.000	15.000	32,471,413
2026-03-12	15.150	15.200	15.050	15.050	15.050	24,787,635
2026-03-11	15.100	15.350	15.100	15.200	15.200	21,624,029
2026-03-10	15.250	15.250	15.050	15.050	15.050	34,708,579
2026-03-09	15.250	15.250	15.000	15.050	15.050	49,366,657
2026-03-06	15.350	15.550	15.350	15.450	15.450	18,458,155
2026-03-05	15.550	15.600	15.350	15.350	15.350	26,618,865
2026-03-04	15.650	15.700	15.350	15.350	15.350	46,543,879
2026-03-03	15.850	15.950	15.750	15.800	15.800	25,784,033
2026-03-02	16.300	16.300	15.950	15.950	15.950	39,256,441
2026-02-26	16.150	16.400	16.150	16.400	16.400	50,711,874
2026-02-25	16.200	16.250	16.100	16.150	16.150	24,657,347
2026-02-24	16.100	16.200	16.000	16.200	16.200	25,530,748
2026-02-23	15.850	16.200	15.750	16.100	16.100	54,049,728
2026-02-11	15.800	15.900	15.700	15.800	15.800	17,861,375
2026-02-10	15.600	15.800	15.600	15.700	15.700	19,819,568
2026-02-09	15.500	15.650	15.450	15.450	15.450	13,495,687
2026-02-06	15.450	15.450	15.300	15.400	15.400	11,677,330
2026-02-05	15.350	15.550	15.300	15.450	15.450	10,843,665
2026-02-04	15.300	15.500	15.300	15.350	15.350	13,482,422
2026-02-03	15.300	15.450	15.300	15.350	15.350	8,460,856
2026-02-02	15.400	15.400	15.200	15.250	15.250	22,502,577
2026-01-30	15.550	15.600	15.350	15.400	15.400	33,254,967
2026-01-29	15.600	15.650	15.500	15.550	15.550	15,825,422
2026-01-28	15.500	15.600	15.450	15.550	15.550	20,219,344
2026-01-27	15.650	15.750	15.500	15.500	15.500	30,768,023
2026-01-26	15.750	15.750	15.600	15.650	15.650	13,066,089
2026-01-23	15.700	15.750	15.650	15.700	15.700	16,057,360
2026-01-22	15.800	15.850	15.650	15.650	15.650	18,482,109
2026-01-21	15.850	15.850	15.650	15.750	15.750	29,609,329
2026-01-20	15.900	15.950	15.800	15.850	15.850	16,954,885
2026-01-19	15.900	16.100	15.850	15.900	15.900	21,753,247

← NewerPage 3 of 21 · 1,218 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.