Taiwan Business Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	14.300	14.300	14.100	14.100	14.100	16,808,231
2025-04-30	14.200	14.400	14.100	14.150	14.150	15,431,435
2025-04-29	13.950	14.200	13.950	14.100	14.100	14,269,695
2025-04-28	14.000	14.050	13.950	13.950	13.950	11,811,427
2025-04-25	14.000	14.050	13.950	13.950	13.950	9,058,489
2025-04-24	14.000	14.050	13.900	13.900	13.900	6,204,654
2025-04-23	14.000	14.050	13.950	14.050	14.050	9,053,351
2025-04-22	13.950	14.000	13.850	13.900	13.900	9,524,659
2025-04-21	14.100	14.150	13.950	14.000	14.000	7,832,331
2025-04-18	14.050	14.150	14.000	14.100	14.100	7,964,483
2025-04-17	13.900	14.150	13.850	14.000	14.000	14,440,531
2025-04-16	13.950	14.050	13.900	13.950	13.950	12,795,424
2025-04-15	14.000	14.150	13.950	14.100	14.100	10,160,458
2025-04-14	13.900	14.050	13.900	14.000	14.000	16,698,768
2025-04-11	13.700	14.050	13.350	13.950	13.950	20,975,580
2025-04-10	14.050	14.150	13.850	14.150	14.150	44,611,392
2025-04-09	13.700	13.800	12.800	12.950	12.950	50,665,073
2025-04-08	12.700	13.800	12.700	13.800	13.800	60,150,070
2025-04-07	13.150	13.150	13.150	13.150	13.150	25,706,301
2025-04-02	14.750	14.850	14.600	14.600	14.600	27,642,940
2025-04-01	14.650	14.800	14.650	14.750	14.750	10,921,775
2025-03-31	14.750	14.750	14.600	14.600	14.600	29,211,829
2025-03-28	15.100	15.100	14.900	14.950	14.950	19,417,046
2025-03-27	15.150	15.150	15.000	15.100	15.100	10,926,278
2025-03-26	15.050	15.150	15.000	15.150	15.150	10,583,540
2025-03-25	15.150	15.200	15.050	15.050	15.050	14,886,328
2025-03-24	15.150	15.200	15.100	15.100	15.100	11,201,650
2025-03-21	15.200	15.250	15.100	15.100	15.100	21,001,976
2025-03-20	15.400	15.450	15.150	15.250	15.250	25,524,624
2025-03-19	15.500	15.550	15.350	15.400	15.400	14,080,926
2025-03-18	15.350	15.500	15.300	15.500	15.500	16,468,744
2025-03-17	15.200	15.300	15.150	15.300	15.300	13,533,172
2025-03-14	15.250	15.300	15.150	15.200	15.200	9,247,290
2025-03-13	15.200	15.250	15.100	15.200	15.200	9,857,806
2025-03-12	15.100	15.250	15.100	15.100	15.100	11,561,347
2025-03-11	15.150	15.250	15.050	15.150	15.150	18,286,182
2025-03-10	15.550	15.550	15.350	15.350	15.350	28,944,439
2025-03-07	15.550	15.600	15.500	15.550	15.550	13,365,249
2025-03-06	15.550	15.800	15.550	15.550	15.550	19,342,421
2025-03-05	15.500	15.650	15.500	15.550	15.550	15,609,344
2025-03-04	15.550	15.550	15.400	15.450	15.450	19,756,808
2025-03-03	15.600	15.650	15.450	15.650	15.650	28,601,681
2025-02-27	15.550	15.700	15.500	15.650	15.650	18,984,248
2025-02-26	15.500	15.600	15.450	15.550	15.550	9,095,072
2025-02-25	15.450	15.600	15.400	15.500	15.500	10,067,359
2025-02-24	15.500	15.650	15.450	15.500	15.500	13,424,449
2025-02-21	15.250	15.700	15.250	15.700	15.700	27,437,745
2025-02-20	15.400	15.400	15.250	15.250	15.250	15,027,128
2025-02-19	15.350	15.500	15.300	15.400	15.400	14,453,143
2025-02-18	15.300	15.350	15.200	15.350	15.350	8,014,019
2025-02-17	15.150	15.350	15.100	15.300	15.300	16,538,417
2025-02-14	15.200	15.200	15.100	15.100	15.100	6,983,528
2025-02-13	15.250	15.250	15.100	15.200	15.200	19,309,523
2025-02-12	15.050	15.250	15.000	15.250	15.250	25,760,098
2025-02-11	15.050	15.100	14.950	15.050	15.050	9,336,823
2025-02-10	14.900	15.100	14.900	15.000	15.000	18,811,530
2025-02-07	15.100	15.100	14.950	15.000	15.000	7,799,213
2025-02-06	15.100	15.100	15.050	15.100	15.100	4,014,728
2025-02-05	15.100	15.150	15.000	15.050	15.050	6,196,927
2025-02-04	15.050	15.150	14.950	15.000	15.000	11,371,930

← NewerPage 7 of 21 · 1,217 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.