Taiwan Business Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-21	17.900	18.100	17.850	18.000	18.000	31,066,523
2026-07-20	18.150	18.200	17.700	18.000	18.000	46,473,620
2026-07-17	18.000	18.200	17.950	18.050	18.050	36,259,170
2026-07-16	17.950	18.200	17.950	18.150	18.150	46,033,945
2026-07-15	17.600	17.850	17.600	17.850	17.850	18,812,085
2026-07-14	17.750	17.750	17.300	17.650	17.650	44,631,695
2026-07-13	18.000	18.050	17.700	17.750	17.750	46,228,490
2026-07-10	17.950	17.950	17.950	17.950	17.950	0
2026-07-09	18.250	18.250	17.950	17.950	17.950	23,543,830
2026-07-08	18.100	18.250	17.900	18.250	18.250	44,332,637
2026-07-07	18.050	18.200	18.000	18.100	18.100	30,776,913
2026-07-06	17.950	18.100	17.950	18.000	18.000	22,033,329
2026-07-03	17.600	18.050	17.600	17.950	17.950	31,803,715
2026-07-02	17.600	17.750	17.550	17.750	17.750	21,627,742
2026-07-01	17.800	17.850	17.500	17.600	17.600	29,924,963
2026-06-30	17.900	17.950	17.700	17.750	17.750	29,147,477
2026-06-29	17.900	18.050	17.800	17.800	17.800	42,198,758
2026-06-26	17.900	17.950	17.650	17.750	17.750	42,226,358
2026-06-25	17.800	18.100	17.750	18.000	18.000	45,566,635
2026-06-24	17.600	17.850	17.500	17.800	17.800	34,884,920
2026-06-23	17.500	17.750	17.450	17.650	17.650	40,673,398
2026-06-22	17.600	17.650	17.400	17.450	17.450	50,560,985
2026-06-18	17.700	17.800	17.350	17.500	17.500	50,466,474
2026-06-17	17.500	17.900	17.500	17.650	17.650	43,030,996
2026-06-16	17.500	17.600	17.350	17.500	17.500	30,031,246
2026-06-15	17.650	17.700	17.200	17.300	17.300	47,733,464
2026-06-12	17.150	17.550	17.150	17.300	17.300	53,178,762
2026-06-11	16.900	17.000	16.700	17.000	17.000	41,379,923
2026-06-10	16.950	17.150	16.850	16.950	16.950	35,952,129
2026-06-09	16.450	17.250	16.450	17.100	17.100	73,988,739
2026-06-08	16.500	16.600	16.350	16.450	16.450	50,082,375
2026-06-05	17.050	17.100	16.700	16.900	16.900	57,653,182
2026-06-04	16.850	17.250	16.800	17.100	17.100	59,926,657
2026-06-03	16.400	16.900	16.250	16.850	16.850	90,436,290
2026-06-02	16.150	16.300	16.100	16.300	16.300	29,677,138
2026-06-01	16.250	16.250	16.050	16.200	16.200	32,470,792
2026-05-29	16.000	16.250	15.950	16.250	16.250	67,648,873
2026-05-28	16.100	16.150	15.900	15.900	15.900	36,449,797
2026-05-27	16.000	16.300	15.950	16.150	16.150	32,653,668
2026-05-26	15.900	16.100	15.900	16.000	16.000	22,417,397
2026-05-25	16.000	16.050	15.900	15.900	15.900	28,699,761
2026-05-22	16.100	16.200	16.000	16.000	16.000	20,859,000
2026-05-21	16.100	16.150	16.050	16.100	16.100	17,465,374
2026-05-20	16.100	16.150	16.000	16.050	16.050	16,564,333
2026-05-19	15.950	16.200	15.850	16.050	16.050	20,483,874
2026-05-18	15.900	16.000	15.800	15.850	15.850	28,390,581
2026-05-15	16.050	16.100	15.900	15.900	15.900	30,326,589
2026-05-14	16.050	16.200	16.000	16.000	16.000	27,759,422
2026-05-13	16.000	16.100	15.950	16.050	16.050	20,100,266
2026-05-12	16.150	16.150	16.000	16.000	16.000	38,840,269
2026-05-11	16.250	16.300	16.100	16.150	16.150	35,968,481
2026-05-08	16.200	16.300	16.000	16.250	16.250	42,482,925
2026-05-07	16.200	16.250	16.150	16.150	16.150	35,745,095
2026-05-06	16.250	16.300	16.100	16.200	16.200	33,707,608
2026-05-05	16.200	16.300	16.050	16.150	16.150	37,153,318
2026-05-04	16.550	16.550	16.200	16.200	16.200	30,641,230

← NewerPage 2 of 5 · 243 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.