Taiwan Business Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.350	16.550	16.350	16.450	16.450	17,592,641
2025-07-24	16.650	16.650	16.350	16.550	16.550	28,774,668
2025-07-23	16.350	16.650	16.300	16.600	16.600	43,085,936
2025-07-22	16.250	16.450	16.250	16.350	16.350	21,614,858
2025-07-21	16.400	16.450	16.200	16.250	16.250	20,466,443
2025-07-18	16.450	16.500	16.300	16.450	16.450	15,080,503
2025-07-17	16.400	16.500	16.350	16.500	16.500	21,264,121
2025-07-16	16.300	16.450	16.250	16.450	16.450	21,496,176
2025-07-15	16.450	16.500	16.200	16.450	16.450	22,407,955
2025-07-14	16.400	16.550	16.300	16.450	16.450	20,034,765
2025-07-11	16.150	16.450	16.150	16.400	16.400	26,207,055
2025-07-10	15.900	16.150	15.800	16.150	16.150	32,445,807
2025-07-09	15.800	16.000	15.800	15.950	15.950	29,037,024
2025-07-08	15.750	15.800	15.650	15.750	15.750	11,584,677
2025-07-07	15.550	15.800	15.500	15.750	15.750	19,222,018
2025-07-04	15.600	15.650	15.450	15.550	15.550	7,194,254
2025-07-03	15.500	15.650	15.500	15.600	15.600	17,664,731
2025-07-02	15.450	15.600	15.450	15.500	15.500	5,972,202
2025-07-01	15.350	15.600	15.350	15.550	15.550	14,231,458
2025-06-30	15.500	15.550	15.300	15.350	15.350	15,279,238
2025-06-27	15.400	15.600	15.350	15.600	15.600	16,605,169
2025-06-26	15.300	15.600	15.300	15.450	15.450	22,897,637
2025-06-25	15.200	15.350	15.050	15.300	15.300	16,060,665
2025-06-24	15.150	15.250	15.050	15.150	15.150	9,247,335
2025-06-23	14.900	15.100	14.800	15.000	15.000	11,903,666
2025-06-20	15.100	15.200	14.950	14.950	14.950	28,797,242
2025-06-19	15.200	15.300	15.150	15.150	15.150	8,493,489
2025-06-18	15.300	15.350	15.200	15.250	15.250	9,822,563
2025-06-17	15.200	15.300	15.200	15.300	15.300	14,584,569
2025-06-16	15.100	15.200	15.100	15.200	15.200	7,835,097
2025-06-13	15.100	15.200	15.050	15.200	15.200	11,962,405
2025-06-12	15.100	15.200	15.050	15.200	15.200	9,915,936
2025-06-11	15.150	15.150	15.000	15.100	15.100	8,967,905
2025-06-10	15.100	15.200	15.050	15.050	15.050	16,465,932
2025-06-09	15.050	15.100	15.000	15.050	15.050	8,547,207
2025-06-06	14.900	15.050	14.850	15.050	15.050	13,331,746
2025-06-05	14.900	15.000	14.800	14.900	14.900	7,966,532
2025-06-04	14.850	15.000	14.800	14.900	14.900	16,257,153
2025-06-03	14.800	14.900	14.750	14.800	14.800	8,319,004
2025-06-02	14.700	14.800	14.600	14.750	14.750	11,287,322
2025-05-29	14.950	14.950	14.650	14.750	14.750	28,003,907
2025-05-28	15.000	15.050	14.800	14.850	14.850	12,728,645
2025-05-27	15.100	15.150	14.900	14.900	14.900	11,351,630
2025-05-26	15.050	15.100	15.000	15.050	15.050	8,940,754
2025-05-23	15.000	15.150	14.900	15.100	15.100	21,821,827
2025-05-22	14.800	15.050	14.800	15.000	15.000	29,207,450
2025-05-21	14.650	14.950	14.600	14.900	14.900	33,195,868
2025-05-20	14.650	14.700	14.550	14.650	14.650	14,790,118
2025-05-19	14.600	14.750	14.450	14.550	14.550	30,167,041
2025-05-16	14.600	14.750	14.550	14.600	14.600	29,672,701
2025-05-15	14.750	14.850	14.600	14.600	14.600	16,982,235
2025-05-14	14.700	14.750	14.600	14.750	14.750	15,078,267
2025-05-13	14.650	14.650	14.500	14.600	14.600	15,810,282
2025-05-12	14.600	14.850	14.500	14.550	14.550	20,712,014
2025-05-09	14.550	14.600	14.300	14.550	14.550	27,646,814
2025-05-08	14.350	14.550	14.300	14.450	14.450	13,840,002
2025-05-07	14.300	14.400	14.250	14.300	14.300	11,713,223
2025-05-06	14.000	14.300	13.950	14.300	14.300	21,040,673
2025-05-05	14.200	14.250	13.900	13.950	13.950	22,808,680
2025-05-02	14.300	14.300	14.100	14.100	14.100	16,808,231

← NewerPage 6 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.