Taiwan Business Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	15.900	16.100	15.850	15.900	15.900	21,753,247
2026-01-16	15.950	16.000	15.850	15.900	15.900	13,102,425
2026-01-15	15.900	16.000	15.850	15.900	15.900	9,813,831
2026-01-14	16.050	16.100	15.800	15.900	15.900	29,930,938
2026-01-13	16.050	16.050	15.900	15.950	15.950	12,015,099
2026-01-12	16.100	16.150	15.800	15.950	15.950	33,002,387
2026-01-09	16.150	16.200	16.050	16.150	16.150	13,272,937
2026-01-08	16.050	16.150	16.000	16.150	16.150	15,632,057
2026-01-07	16.100	16.150	16.000	16.050	16.050	15,197,947
2026-01-06	16.100	16.150	16.000	16.150	16.150	12,832,486
2026-01-05	16.050	16.100	16.000	16.050	16.050	11,223,075
2026-01-02	16.000	16.100	16.000	16.050	16.050	6,137,869
2025-12-31	16.100	16.100	16.000	16.000	16.000	8,643,606
2025-12-30	16.150	16.150	16.000	16.100	16.100	5,934,706
2025-12-29	16.100	16.150	16.000	16.150	16.150	10,615,331
2025-12-26	16.150	16.150	16.050	16.050	16.050	13,901,299
2025-12-24	16.200	16.250	16.050	16.150	16.150	10,134,198
2025-12-23	16.300	16.300	16.100	16.200	16.200	9,356,366
2025-12-22	16.250	16.350	16.200	16.300	16.300	20,323,117
2025-12-19	15.950	16.200	15.950	16.150	16.150	20,568,468
2025-12-18	16.000	16.100	15.900	16.000	16.000	12,357,596
2025-12-17	15.850	16.150	15.850	16.050	16.050	20,780,543
2025-12-16	15.750	15.850	15.750	15.850	15.850	11,222,969
2025-12-15	15.800	15.850	15.700	15.800	15.800	9,902,112
2025-12-12	15.900	15.950	15.800	15.800	15.800	10,339,462
2025-12-11	15.850	15.900	15.750	15.850	15.850	12,190,822
2025-12-10	16.000	16.050	15.800	15.900	15.900	19,126,108
2025-12-09	16.000	16.100	16.000	16.100	16.100	7,240,389
2025-12-08	16.100	16.200	16.050	16.050	16.050	10,351,919
2025-12-05	15.950	16.050	15.950	16.050	16.050	9,517,185
2025-12-04	15.900	16.000	15.850	16.000	16.000	16,066,379
2025-12-03	15.900	15.950	15.800	15.850	15.850	5,853,166
2025-12-02	15.850	15.950	15.800	15.900	15.900	10,706,876
2025-12-01	15.800	15.950	15.800	15.800	15.800	9,074,008
2025-11-28	15.850	15.900	15.750	15.850	15.850	10,440,962
2025-11-27	15.650	15.900	15.650	15.900	15.900	17,709,616
2025-11-26	15.700	15.750	15.600	15.700	15.700	7,600,173
2025-11-25	15.800	15.800	15.600	15.650	15.650	8,998,438
2025-11-24	15.550	15.850	15.550	15.800	15.800	33,942,004
2025-11-21	15.500	15.600	15.450	15.500	15.500	13,402,714
2025-11-20	15.500	15.600	15.400	15.550	15.550	7,881,377
2025-11-19	15.400	15.500	15.350	15.350	15.350	11,526,011
2025-11-18	15.550	15.600	15.400	15.400	15.400	16,134,606
2025-11-17	15.700	15.750	15.600	15.650	15.650	9,670,354
2025-11-14	15.700	15.750	15.600	15.700	15.700	8,877,027
2025-11-13	15.750	15.850	15.700	15.750	15.750	10,231,760
2025-11-12	15.750	15.850	15.700	15.750	15.750	14,123,137
2025-11-11	15.750	15.750	15.650	15.750	15.750	15,727,912
2025-11-10	15.650	15.700	15.600	15.700	15.700	12,274,559
2025-11-07	15.500	15.700	15.450	15.650	15.650	20,927,521
2025-11-06	15.450	15.550	15.400	15.500	15.500	11,572,013
2025-11-05	15.450	15.450	15.300	15.400	15.400	10,560,942
2025-11-04	15.400	15.600	15.400	15.500	15.500	8,032,578
2025-11-03	15.350	15.450	15.350	15.400	15.400	7,546,060
2025-10-31	15.550	15.550	15.350	15.350	15.350	10,271,109
2025-10-30	15.450	15.500	15.400	15.500	15.500	7,894,458
2025-10-29	15.600	15.600	15.400	15.450	15.450	24,035,661
2025-10-28	15.700	15.700	15.500	15.500	15.500	17,871,515
2025-10-27	15.500	15.700	15.400	15.650	15.650	26,901,944
2025-10-23	15.400	15.500	15.350	15.450	15.450	9,297,965

← NewerPage 4 of 5 · 243 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.