Skip to main content
Taiwan Business Bank, Ltd. (TPE:2834)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.50
+0.25 (1.54%)
Apr 29, 2026, 1:30 PM CST

Taiwan Business Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.4016.6016.3016.5016.501.54%32,790,435
Apr 28, 202616.2016.3516.2016.2516.250.62%19,276,457
Apr 27, 202616.3016.3016.1016.1516.15-0.92%30,845,806
Apr 24, 202616.5516.6016.2016.3016.30-0.91%31,714,843
Apr 23, 202616.5516.6016.4016.4516.45-0.90%41,252,411
Apr 22, 202616.6016.7016.4016.6016.600.30%25,712,010
Apr 21, 202616.9516.9516.5516.5516.55-2.07%40,010,895
Apr 20, 202616.3516.9516.3516.9016.903.68%79,165,280
Apr 17, 202616.2016.3016.1016.3016.300.62%36,452,390
Apr 16, 202616.0016.3516.0016.2016.204.52%81,019,270
Apr 15, 202615.3515.5015.3515.5015.500.98%33,478,958
Apr 14, 202615.4015.4015.2015.3515.350.33%25,202,745
Apr 13, 202615.3015.4015.2015.3015.30-0.33%19,030,497
Apr 10, 202615.4015.5515.3015.3515.35-27,124,164
Apr 9, 202615.3015.3515.2015.3515.35-20,416,398
Apr 8, 202615.4015.4015.3015.3515.350.66%20,510,315
Apr 7, 202615.2515.3515.2015.2515.25-13,022,590
Apr 2, 202615.2515.3015.1515.2515.250.33%17,179,638
Apr 1, 202615.1515.2015.0515.2015.201.33%19,388,246
Mar 31, 202615.0015.1514.9515.0015.00-21,541,802
Mar 30, 202614.9015.1014.9015.0015.00-0.33%25,057,980
Mar 27, 202615.0015.1514.9515.0515.05-20,648,492
Mar 26, 202615.1515.1515.0515.0515.05-0.33%15,906,169
Mar 25, 202615.1015.1515.0015.1015.100.33%27,211,212
Mar 24, 202615.0015.0514.8015.0515.051.35%23,757,383
Mar 23, 202614.9014.9514.8014.8514.85-1.00%30,816,401
Mar 20, 202615.0015.1015.0015.0015.00-0.33%30,927,833
Mar 19, 202615.1015.1014.9515.0515.05-0.66%26,910,420
Mar 18, 202615.1515.2015.1015.1515.150.66%16,921,620
Mar 17, 202615.0515.1515.0515.0515.050.33%24,669,876
Mar 16, 202615.0515.1015.0015.0015.00-26,258,280
Mar 13, 202615.0015.1515.0015.0015.00-0.33%32,471,413
Mar 12, 202615.1515.2015.0515.0515.05-0.99%24,787,635
Mar 11, 202615.1015.3515.1015.2015.201.00%21,624,020
Mar 10, 202615.2515.2515.0515.0515.05-34,708,579
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