Taiwan Business Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	14.950	15.150	14.850	15.050	15.050	16,293,200
2025-01-22	15.000	15.050	14.950	15.050	15.050	7,770,457
2025-01-21	14.900	15.000	14.850	14.950	14.950	4,723,959
2025-01-20	14.850	14.900	14.800	14.900	14.900	6,239,030
2025-01-17	14.950	14.950	14.800	14.800	14.800	5,523,882
2025-01-16	14.900	14.950	14.850	14.850	14.850	6,461,832
2025-01-15	14.750	14.900	14.750	14.750	14.750	8,399,275
2025-01-14	14.700	14.850	14.700	14.750	14.750	9,172,002
2025-01-13	14.750	14.850	14.650	14.700	14.700	14,236,859
2025-01-10	14.900	15.000	14.800	14.800	14.800	12,665,308
2025-01-09	15.050	15.100	14.900	14.900	14.900	12,533,255
2025-01-08	15.050	15.100	15.000	15.100	15.100	7,664,011
2025-01-07	15.150	15.150	15.000	15.050	15.050	6,845,003
2025-01-06	14.950	15.150	14.900	15.150	15.150	15,927,354
2025-01-03	14.850	14.900	14.850	14.850	14.850	4,965,234
2025-01-02	14.900	14.950	14.800	14.850	14.850	9,886,978
2024-12-31	14.850	14.900	14.800	14.850	14.850	8,176,538
2024-12-30	14.900	14.950	14.850	14.950	14.950	4,442,652
2024-12-27	14.900	14.950	14.850	14.850	14.850	4,283,229
2024-12-26	14.900	14.950	14.850	14.900	14.900	3,447,089
2024-12-25	15.000	15.000	14.850	14.850	14.850	6,658,619
2024-12-24	14.900	14.950	14.850	14.900	14.900	5,311,430
2024-12-23	14.850	14.950	14.750	14.850	14.850	10,101,131
2024-12-20	14.850	14.850	14.700	14.700	14.700	15,932,798
2024-12-19	14.800	14.850	14.750	14.850	14.850	18,393,487
2024-12-18	14.850	14.950	14.850	14.950	14.950	8,837,268
2024-12-17	15.050	15.050	14.850	14.850	14.850	32,309,543
2024-12-16	15.050	15.150	15.050	15.050	15.050	8,680,935
2024-12-13	15.200	15.200	15.050	15.050	15.050	7,453,823
2024-12-12	15.200	15.250	15.150	15.200	15.200	7,723,148
2024-12-11	15.150	15.250	15.100	15.150	15.150	8,517,378
2024-12-10	15.150	15.300	15.150	15.150	15.150	11,305,397
2024-12-09	15.100	15.150	15.050	15.100	15.100	10,639,917
2024-12-06	15.100	15.200	15.100	15.100	15.100	8,967,558
2024-12-05	15.050	15.100	15.000	15.050	15.050	7,029,082
2024-12-04	15.150	15.200	15.000	15.000	15.000	9,659,387
2024-12-03	15.050	15.200	15.050	15.200	15.200	11,451,629
2024-12-02	14.800	15.050	14.800	14.950	14.950	11,957,897
2024-11-29	14.900	14.950	14.800	14.800	14.800	14,559,628
2024-11-28	15.050	15.100	14.900	14.950	14.950	9,650,845
2024-11-27	15.150	15.300	15.000	15.000	15.000	13,824,038
2024-11-26	15.250	15.250	15.150	15.150	15.150	11,044,757
2024-11-25	15.450	15.450	15.250	15.250	15.250	24,690,399
2024-11-22	15.350	15.400	15.200	15.400	15.400	26,403,020
2024-11-21	15.250	15.450	15.150	15.350	15.350	35,866,218
2024-11-20	15.500	15.500	15.250	15.250	15.250	42,674,213
2024-11-19	15.150	15.550	15.100	15.550	15.550	45,044,601
2024-11-18	14.950	15.150	14.900	15.000	15.000	20,429,043
2024-11-15	14.850	15.000	14.850	14.850	14.850	10,733,331
2024-11-14	14.700	14.900	14.700	14.750	14.750	12,038,033
2024-11-13	14.800	14.900	14.650	14.700	14.700	31,579,112
2024-11-12	15.050	15.100	14.950	14.950	14.950	26,291,941
2024-11-11	15.300	15.300	15.100	15.100	15.100	21,487,941
2024-11-08	15.450	15.500	15.300	15.350	15.350	8,145,243
2024-11-07	15.300	15.500	15.300	15.400	15.400	6,935,252
2024-11-06	15.350	15.400	15.300	15.300	15.300	7,614,521
2024-11-05	15.400	15.400	15.300	15.300	15.300	11,099,222
2024-11-04	15.400	15.450	15.350	15.400	15.400	5,032,216
2024-11-01	15.500	15.500	15.300	15.400	15.400	15,006,654
2024-10-30	15.600	15.600	15.450	15.500	15.500	6,766,434

← NewerPage 8 of 21 · 1,219 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.