Taiwan Business Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	15.450	15.450	15.300	15.350	15.350	10,532,720
2025-10-20	15.450	15.550	15.350	15.350	15.350	13,062,391
2025-10-17	15.550	15.600	15.450	15.450	15.450	8,302,777
2025-10-16	15.600	15.750	15.500	15.550	15.550	12,526,448
2025-10-15	15.450	15.650	15.400	15.550	15.550	11,806,738
2025-10-14	15.450	15.650	15.450	15.450	15.450	19,987,786
2025-10-13	15.450	15.500	15.300	15.450	15.450	22,428,450
2025-10-09	15.700	15.750	15.550	15.650	15.650	16,173,948
2025-10-08	15.650	15.750	15.600	15.700	15.700	9,467,174
2025-10-07	15.650	15.750	15.450	15.550	15.550	22,167,007
2025-10-03	15.800	15.850	15.600	15.650	15.650	14,127,935
2025-10-02	15.800	15.900	15.750	15.850	15.850	13,558,243
2025-10-01	15.750	15.900	15.700	15.800	15.800	14,538,976
2025-09-30	15.550	15.750	15.500	15.750	15.750	29,817,086
2025-09-29	15.550	15.550	15.550	15.550	15.550	0
2025-09-26	15.550	15.600	15.450	15.550	15.550	12,228,857
2025-09-25	15.600	15.650	15.550	15.600	15.600	10,885,618
2025-09-24	15.550	15.650	15.500	15.550	15.550	10,916,687
2025-09-23	15.500	15.550	15.450	15.550	15.550	10,527,358
2025-09-22	15.400	15.600	15.400	15.550	15.550	17,097,392
2025-09-19	15.400	15.400	15.300	15.400	15.400	13,510,313
2025-09-18	15.400	15.400	15.300	15.400	15.400	9,340,041
2025-09-17	15.300	15.350	15.250	15.300	15.300	7,246,544
2025-09-16	15.400	15.450	15.300	15.300	15.300	14,010,431
2025-09-15	15.400	15.450	15.350	15.350	15.350	10,790,761
2025-09-12	15.250	15.400	15.250	15.400	15.400	11,059,827
2025-09-11	15.300	15.400	15.250	15.250	15.250	13,421,981
2025-09-10	15.350	15.350	15.200	15.350	15.350	19,970,099
2025-09-09	15.400	15.450	15.300	15.450	15.450	20,588,581
2025-09-08	15.300	15.350	15.250	15.350	15.350	10,061,724
2025-09-05	15.300	15.350	15.200	15.300	15.300	8,237,079
2025-09-04	15.200	15.300	15.150	15.300	15.300	9,778,454
2025-09-03	15.200	15.250	15.100	15.200	15.200	6,412,813
2025-09-02	15.100	15.200	15.050	15.200	15.200	8,627,392
2025-09-01	15.100	15.200	15.050	15.100	15.100	7,841,738
2025-08-29	15.150	15.150	15.050	15.100	15.100	8,499,116
2025-08-28	15.050	15.150	15.000	15.050	15.050	8,423,697
2025-08-27	15.050	15.200	15.050	15.050	15.050	8,749,726
2025-08-26	15.200	15.250	15.050	15.050	15.050	29,997,448
2025-08-25	15.300	15.300	15.150	15.250	15.250	14,138,013
2025-08-22	15.250	15.300	15.150	15.200	15.200	12,096,457
2025-08-21	15.250	15.350	15.250	15.250	15.250	7,499,761
2025-08-20	15.400	15.450	15.200	15.250	15.250	17,413,443
2025-08-19	15.400	15.450	15.300	15.400	15.400	12,325,384
2025-08-18	15.500	15.500	15.350	15.450	15.450	13,799,515
2025-08-15	15.650	15.700	15.400	15.450	15.450	13,733,926
2025-08-14	15.500	15.750	15.500	15.600	15.600	24,371,892
2025-08-13	15.500	15.500	15.350	15.500	15.500	11,085,331
2025-08-12	15.500	15.550	15.400	15.400	15.400	11,724,998
2025-08-11	15.450	15.650	15.350	15.450	15.450	23,441,577
2025-08-08	15.250	15.400	15.250	15.400	15.400	10,893,169
2025-08-07	15.400	15.400	15.100	15.250	15.250	25,490,957
2025-08-06	15.500	15.550	15.350	15.350	15.350	22,031,401
2025-08-05	15.350	15.450	15.300	15.450	15.450	54,230,186
2025-08-04	15.142	15.330	15.142	15.330	15.130	69,072,666
2025-08-01	16.000	16.250	15.900	16.150	16.150	28,827,273
2025-07-31	15.283	15.330	15.094	15.189	14.991	34,425,185
2025-07-30	15.330	15.377	15.283	15.330	15.130	20,926,726
2025-07-29	16.350	16.350	16.100	16.250	16.250	29,562,218
2025-07-28	16.450	16.500	16.300	16.350	16.350	27,239,104

← NewerPage 5 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.