Skip to main content
Taiwan Business Bank, Ltd. (TPE:2834)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.05
-0.40 (-2.59%)
Mar 9, 2026, 1:35 PM CST

Taiwan Business Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.2515.2515.0015.0515.05-2.59%49,366,657
Mar 6, 202615.3515.5515.3515.4515.450.65%18,559,730
Mar 5, 202615.5515.6015.3515.3515.35-26,780,373
Mar 4, 202615.6515.7015.3515.3515.35-2.85%46,990,132
Mar 3, 202615.8515.9515.7515.8015.80-0.94%25,987,704
Mar 2, 202616.3016.3015.9515.9515.95-2.74%39,497,388
Feb 26, 202616.1516.4016.1516.4016.401.55%50,959,940
Feb 25, 202616.2016.2516.1016.1516.15-0.31%24,807,250
Feb 24, 202616.1016.2016.0016.2016.200.62%25,731,333
Feb 23, 202615.8516.2015.7516.1016.101.90%54,236,160
Feb 11, 202615.8015.9015.7015.8015.800.64%18,014,625
Feb 10, 202615.6015.8015.6015.7015.701.62%19,962,841
Feb 9, 202615.5015.6515.4515.4515.450.32%13,607,479
Feb 6, 202615.4515.4515.3015.4015.40-0.32%11,806,133
Feb 5, 202615.3515.5515.3015.4515.450.65%10,940,566
Feb 4, 202615.3015.5015.3015.3515.35-13,586,590
Feb 3, 202615.3015.4515.3015.3515.350.66%8,559,948
Feb 2, 202615.4015.4015.2015.2515.25-0.97%22,821,140
Jan 30, 202615.5515.6015.3515.4015.40-0.96%33,484,950
Jan 29, 202615.6015.6515.5015.5515.55-15,924,720
Jan 28, 202615.5015.6015.4515.5515.550.32%20,417,520
Jan 27, 202615.6515.7515.5015.5015.50-0.96%31,020,760
Jan 26, 202615.7515.7515.6015.6515.65-0.32%13,219,600
Jan 23, 202615.7015.7515.6515.7015.700.32%16,192,220
Jan 22, 202615.8015.8515.6515.6515.65-0.63%18,636,960
Jan 21, 202615.8515.8515.6515.7515.75-0.63%29,823,350
Jan 20, 202615.9015.9515.8015.8515.85-0.31%17,081,580
Jan 19, 202615.9016.1015.8515.9015.90-21,915,210
Jan 16, 202615.9516.0015.8515.9015.90-13,255,370
Jan 15, 202615.9016.0015.8515.9015.90-9,900,880
Jan 14, 202616.0516.1015.8015.9015.90-0.31%30,075,340
Jan 13, 202616.0516.0515.9015.9515.95-12,110,960
Jan 12, 202616.1016.1515.8015.9515.95-1.24%33,165,020
Jan 9, 202616.1516.2016.0516.1516.15-13,335,110
Jan 8, 202616.0516.1516.0016.1516.150.62%15,713,650
Jan 7, 202616.1016.1516.0016.0516.05-0.62%15,300,530
Jan 6, 202616.1016.1516.0016.1516.150.62%12,931,170
Jan 5, 202616.0516.1016.0016.0516.05-11,364,560
Jan 2, 202616.0016.1016.0016.0516.050.31%6,221,499
Dec 31, 202516.1016.1016.0016.0016.00-0.62%8,730,360
Dec 30, 202516.1516.1516.0016.1016.10-0.31%5,991,783
Dec 29, 202516.1016.1516.0016.1516.150.62%10,702,600
Dec 26, 202516.1516.1516.0516.0516.05-0.62%13,991,760
Dec 24, 202516.2016.2516.0516.1516.15-0.31%10,200,520
Dec 23, 202516.3016.3016.1016.2016.20-0.61%9,429,548
Dec 22, 202516.2516.3516.2016.3016.300.93%20,516,250
Dec 19, 202515.9516.2015.9516.1516.150.94%20,752,390
Dec 18, 202516.0016.1015.9016.0016.00-0.31%12,455,700
Dec 17, 202515.8516.1515.8516.0516.051.26%20,923,170
Dec 16, 202515.7515.8515.7515.8515.850.32%11,295,740
Dec 15, 202515.8015.8515.7015.8015.80-9,970,724
Dec 12, 202515.9015.9515.8015.8015.80-0.32%10,423,590
Dec 11, 202515.8515.9015.7515.8515.85-0.31%12,327,980
Dec 10, 202516.0016.0515.8015.9015.90-1.24%19,285,770
Dec 9, 202516.0016.1016.0016.1016.100.31%7,302,083
Dec 8, 202516.1016.2016.0516.0516.05-10,468,740
Dec 5, 202515.9516.0515.9516.0516.050.31%9,629,820
Dec 4, 202515.9016.0015.8516.0016.000.95%16,182,470
Dec 3, 202515.9015.9515.8015.8515.85-0.31%5,917,874
Dec 2, 202515.8515.9515.8015.9015.900.63%10,796,210
Dec 1, 202515.8015.9515.8015.8015.80-0.32%9,144,741
Nov 28, 202515.8515.9015.7515.8515.85-0.31%10,527,910
Nov 27, 202515.6515.9015.6515.9015.901.27%17,897,470
Nov 26, 202515.7015.7515.6015.7015.700.32%7,657,530
Nov 25, 202515.8015.8015.6015.6515.65-0.95%9,077,768
Nov 24, 202515.5515.8515.5515.8015.801.94%34,105,990
Nov 21, 202515.5015.6015.4515.5015.50-0.32%13,473,870
Nov 20, 202515.5015.6015.4015.5515.551.30%7,958,578
Nov 19, 202515.4015.5015.3515.3515.35-0.32%11,620,400
Nov 18, 202515.5515.6015.4015.4015.40-1.60%16,298,190
Nov 17, 202515.7015.7515.6015.6515.65-0.32%9,770,583
Nov 14, 202515.7015.7515.6015.7015.70-0.32%8,971,526
Nov 13, 202515.7515.8515.7015.7515.75-10,316,710
Nov 12, 202515.7515.8515.7015.7515.75-14,242,280
Nov 11, 202515.7515.7515.6515.7515.750.32%15,840,980
Nov 10, 202515.6515.7015.6015.7015.700.32%12,376,080
Nov 7, 202515.5015.7015.4515.6515.650.97%21,066,260
Nov 6, 202515.4515.5515.4015.5015.500.65%11,674,430
Nov 5, 202515.4515.4515.3015.4015.40-0.65%10,718,060
Nov 4, 202515.4015.6015.4015.5015.500.65%8,132,167
Nov 3, 202515.3515.4515.3515.4015.400.33%7,639,889
Oct 31, 202515.5515.5515.3515.3515.35-0.97%10,353,640
Oct 30, 202515.4515.5015.4015.5015.500.32%7,978,284
Oct 29, 202515.6015.6015.4015.4515.45-0.32%24,151,050
Oct 28, 202515.7015.7015.5015.5015.50-0.96%17,971,770
Oct 27, 202515.5015.7015.4015.6515.651.29%27,110,270
Oct 23, 202515.4015.5015.3515.4515.45-9,369,046
Oct 22, 202515.3515.4515.3015.4515.450.65%11,577,720
Oct 21, 202515.4515.4515.3015.3515.35-10,649,200
Oct 20, 202515.4515.5515.3515.3515.35-0.65%13,213,790
Oct 17, 202515.5515.6015.4515.4515.45-0.64%8,433,515
Oct 16, 202515.6015.7515.5015.5515.55-12,623,380
Oct 15, 202515.4515.6515.4015.5515.550.65%11,918,280
Oct 14, 202515.4515.6515.4515.4515.45-20,106,690
Oct 13, 202515.4515.5015.3015.4515.45-1.28%22,706,420
Oct 9, 202515.7015.7515.5515.6515.65-0.32%16,333,110
Oct 8, 202515.6515.7515.6015.7015.700.96%9,584,249
Oct 7, 202515.6515.7515.4515.5515.55-0.64%22,337,000
Oct 3, 202515.8015.8515.6015.6515.65-1.26%14,301,460
Oct 2, 202515.8015.9015.7515.8515.850.32%13,727,010