Taiwan Business Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 15.550 | 15.600 | 15.400 | 15.450 | 15.450 | 11,070,282 |
| 2024-10-28 | 15.650 | 15.650 | 15.550 | 15.600 | 15.600 | 4,769,138 |
| 2024-10-25 | 15.650 | 15.650 | 15.550 | 15.650 | 15.650 | 5,996,400 |
| 2024-10-24 | 15.550 | 15.650 | 15.500 | 15.600 | 15.600 | 6,844,626 |
| 2024-10-23 | 15.750 | 15.750 | 15.550 | 15.550 | 15.550 | 9,402,664 |
| 2024-10-22 | 15.850 | 15.850 | 15.700 | 15.800 | 15.800 | 7,748,474 |
| 2024-10-21 | 15.950 | 15.950 | 15.750 | 15.800 | 15.800 | 9,457,014 |
| 2024-10-18 | 15.800 | 15.950 | 15.750 | 15.900 | 15.900 | 20,039,966 |
| 2024-10-17 | 15.650 | 15.750 | 15.600 | 15.750 | 15.750 | 7,716,108 |
| 2024-10-16 | 15.650 | 15.650 | 15.550 | 15.650 | 15.650 | 11,511,584 |
| 2024-10-15 | 15.550 | 15.750 | 15.500 | 15.750 | 15.750 | 15,086,115 |
| 2024-10-14 | 15.400 | 15.550 | 15.400 | 15.550 | 15.550 | 9,612,097 |
| 2024-10-11 | 15.500 | 15.550 | 15.400 | 15.400 | 15.400 | 12,810,589 |
| 2024-10-09 | 15.550 | 15.600 | 15.450 | 15.500 | 15.500 | 13,470,544 |
| 2024-10-08 | 15.600 | 15.700 | 15.400 | 15.550 | 15.550 | 20,099,389 |
| 2024-10-07 | 15.750 | 15.750 | 15.550 | 15.650 | 15.650 | 11,651,076 |
| 2024-10-04 | 15.700 | 15.750 | 15.550 | 15.700 | 15.700 | 19,070,045 |
| 2024-10-01 | 15.950 | 15.950 | 15.700 | 15.850 | 15.850 | 12,385,295 |
| 2024-09-30 | 16.000 | 16.000 | 15.900 | 15.950 | 15.950 | 14,197,198 |
| 2024-09-27 | 16.000 | 16.000 | 15.900 | 15.950 | 15.950 | 15,034,804 |
| 2024-09-26 | 16.000 | 16.050 | 15.850 | 16.000 | 16.000 | 15,591,857 |
| 2024-09-25 | 15.850 | 16.000 | 15.750 | 16.000 | 16.000 | 24,851,146 |
| 2024-09-24 | 15.850 | 15.850 | 15.650 | 15.800 | 15.800 | 9,326,710 |
| 2024-09-23 | 15.900 | 15.900 | 15.750 | 15.800 | 15.800 | 12,142,397 |
| 2024-09-20 | 15.750 | 15.850 | 15.700 | 15.850 | 15.850 | 17,930,129 |
| 2024-09-19 | 15.700 | 15.750 | 15.550 | 15.750 | 15.750 | 12,538,039 |
| 2024-09-18 | 15.650 | 15.850 | 15.550 | 15.700 | 15.700 | 17,120,968 |
| 2024-09-16 | 15.600 | 15.650 | 15.450 | 15.650 | 15.650 | 12,911,509 |
| 2024-09-13 | 15.550 | 15.650 | 15.450 | 15.600 | 15.600 | 16,163,687 |
| 2024-09-12 | 15.300 | 15.600 | 15.250 | 15.600 | 15.600 | 18,068,833 |
| 2024-09-11 | 15.350 | 15.400 | 15.200 | 15.200 | 15.200 | 18,522,680 |
| 2024-09-10 | 15.500 | 15.550 | 15.400 | 15.450 | 15.450 | 9,246,612 |
| 2024-09-09 | 15.300 | 15.550 | 15.200 | 15.450 | 15.450 | 14,616,045 |
| 2024-09-06 | 15.450 | 15.600 | 15.350 | 15.550 | 15.550 | 8,781,008 |
| 2024-09-05 | 15.350 | 15.600 | 15.350 | 15.400 | 15.400 | 14,481,494 |
| 2024-09-04 | 15.550 | 15.600 | 15.250 | 15.300 | 15.300 | 38,565,583 |
| 2024-09-03 | 15.750 | 15.800 | 15.700 | 15.750 | 15.750 | 7,333,314 |
| 2024-09-02 | 15.850 | 15.900 | 15.750 | 15.750 | 15.750 | 8,288,367 |
| 2024-08-30 | 15.850 | 15.900 | 15.750 | 15.800 | 15.800 | 17,970,140 |
| 2024-08-29 | 15.750 | 15.900 | 15.700 | 15.800 | 15.800 | 11,127,955 |
| 2024-08-28 | 15.850 | 15.900 | 15.800 | 15.800 | 15.800 | 7,340,480 |
| 2024-08-27 | 16.000 | 16.000 | 15.850 | 15.850 | 15.850 | 10,415,018 |
| 2024-08-26 | 15.900 | 16.100 | 15.850 | 16.050 | 16.050 | 14,060,342 |
| 2024-08-23 | 15.800 | 15.950 | 15.650 | 15.850 | 15.850 | 15,881,226 |
| 2024-08-22 | 16.050 | 16.050 | 15.900 | 15.900 | 15.900 | 10,227,826 |
| 2024-08-21 | 15.900 | 16.000 | 15.900 | 16.000 | 16.000 | 11,592,236 |
| 2024-08-20 | 16.100 | 16.100 | 15.900 | 15.950 | 15.950 | 8,914,594 |
| 2024-08-19 | 16.050 | 16.050 | 15.850 | 16.000 | 16.000 | 9,175,220 |
| 2024-08-16 | 16.000 | 16.100 | 15.850 | 16.000 | 16.000 | 16,837,612 |
| 2024-08-15 | 16.050 | 16.050 | 15.800 | 15.800 | 15.800 | 17,170,456 |
| 2024-08-14 | 15.900 | 16.100 | 15.800 | 15.950 | 15.950 | 17,691,511 |
| 2024-08-13 | 16.050 | 16.100 | 15.800 | 15.800 | 15.800 | 21,275,717 |
| 2024-08-12 | 15.900 | 16.100 | 15.850 | 16.000 | 16.000 | 18,740,804 |
| 2024-08-09 | 15.900 | 16.150 | 15.800 | 15.800 | 15.800 | 46,871,551 |
| 2024-08-08 | 15.850 | 15.900 | 15.550 | 15.600 | 15.600 | 99,598,160 |
| 2024-08-07 | 17.650 | 18.000 | 17.650 | 17.950 | 17.950 | 71,008,978 |
| 2024-08-06 | 17.650 | 17.900 | 17.150 | 17.600 | 17.600 | 72,661,820 |
| 2024-08-05 | 18.200 | 18.250 | 17.100 | 17.300 | 17.300 | 89,426,000 |
| 2024-08-02 | 18.800 | 18.800 | 18.450 | 18.600 | 18.600 | 46,220,076 |
| 2024-08-01 | 18.800 | 19.000 | 18.750 | 19.000 | 19.000 | 33,474,882 |
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.