Taiwan Business Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.650	18.200	17.600	18.050	18.050	37,584,494
2026-10-15	17.650	17.750	17.500	17.650	17.650	29,536,640
2026-10-14	17.850	17.850	17.550	17.700	17.700	20,084,231
2026-10-13	17.550	17.850	17.550	17.750	17.750	16,669,610
2026-10-12	17.450	17.850	17.450	17.750	17.750	19,802,950
2026-10-08	17.550	17.600	17.400	17.450	17.450	17,891,976
2026-10-07	17.350	17.600	17.350	17.550	17.550	11,233,964
2026-10-06	17.300	17.400	17.250	17.350	17.350	15,016,585
2026-10-05	17.600	17.600	17.300	17.300	17.300	33,138,319
2026-10-02	17.500	17.550	17.450	17.450	17.450	11,866,895
2026-10-01	17.750	17.750	17.400	17.500	17.500	36,996,531
2026-09-30	17.750	17.900	17.650	17.750	17.750	19,042,645
2026-09-29	17.800	17.850	17.600	17.600	17.600	32,855,175
2026-09-24	17.850	17.900	17.750	17.850	17.850	13,695,583
2026-09-23	18.150	18.250	17.850	17.900	17.900	36,374,866
2026-09-22	18.400	18.450	18.200	18.250	18.250	16,264,997
2026-09-21	18.300	18.450	18.150	18.350	18.350	17,048,085
2026-09-18	18.750	18.750	18.200	18.350	18.350	79,559,898
2026-09-17	18.250	18.800	18.150	18.750	18.750	62,190,756
2026-09-16	18.000	18.300	18.000	18.200	18.200	29,477,756
2026-09-15	18.400	18.500	18.000	18.000	18.000	42,463,763
2026-09-14	18.000	18.400	17.850	18.350	18.350	71,807,029
2026-09-11	17.700	18.000	17.550	18.000	18.000	38,566,792
2026-09-10	17.850	18.050	17.750	17.900	17.900	60,965,605
2026-09-09	17.750	17.950	17.700	17.950	17.950	59,097,267
2026-09-08	17.200	17.700	17.100	17.700	17.700	64,444,572
2026-09-07	17.050	17.200	16.900	17.200	17.200	42,264,850
2026-09-04	16.850	17.100	16.850	17.000	17.000	64,827,578
2026-09-03	17.150	17.400	17.000	17.100	17.100	100,436,945
2026-09-02	17.000	17.300	16.950	17.250	17.250	45,164,219
2026-09-01	16.800	17.250	16.800	17.100	17.100	57,732,373
2026-08-31	16.500	16.950	16.450	16.950	16.950	705,743,099
2026-08-28	16.450	16.550	16.400	16.450	16.450	33,262,342
2026-08-27	16.450	16.600	16.350	16.350	16.350	23,855,079
2026-08-26	16.350	16.500	16.250	16.450	16.450	37,994,435
2026-08-25	16.400	16.500	16.350	16.350	16.350	25,977,503
2026-08-24	16.550	16.650	16.350	16.350	16.350	26,898,991
2026-08-21	16.500	16.550	16.450	16.550	16.550	27,620,039
2026-08-20	16.500	16.600	16.400	16.550	16.550	19,233,915
2026-08-19	16.500	16.550	16.400	16.400	16.400	19,259,650
2026-08-18	16.300	16.550	16.250	16.500	16.500	24,632,140
2026-08-17	16.300	16.350	16.250	16.300	16.300	22,386,074
2026-08-14	16.450	16.450	16.250	16.300	16.300	31,171,158
2026-08-13	16.500	16.500	16.250	16.450	16.450	42,732,634
2026-08-12	16.450	16.550	16.400	16.500	16.500	20,051,012
2026-08-11	16.500	16.550	16.350	16.400	16.400	30,094,162
2026-08-10	16.700	16.700	16.400	16.500	16.500	26,905,892
2026-08-07	16.550	16.600	16.400	16.500	16.500	31,364,324
2026-08-06	16.700	16.800	16.550	16.550	16.550	38,749,962
2026-08-05	16.950	17.050	16.750	16.750	16.750	44,118,232
2026-08-04	16.800	17.050	16.800	16.900	16.900	76,437,858
2026-08-03	17.056	17.150	16.916	17.009	16.709	85,993,864
2026-07-31	16.963	17.196	16.916	17.009	16.709	80,834,926
2026-07-30	16.776	16.916	16.636	16.916	16.618	56,353,939
2026-07-29	18.100	18.150	17.700	17.950	17.633	66,546,698
2026-07-28	18.100	18.200	17.950	18.100	18.100	42,302,678
2026-07-27	18.100	18.200	18.000	18.200	18.200	46,188,067
2026-07-24	17.800	18.100	17.750	18.000	18.000	33,407,786
2026-07-23	18.150	18.150	17.850	17.900	17.900	30,812,131
2026-07-22	18.000	18.150	17.950	18.100	18.100	35,589,725

Page 1 of 2 · 62 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.