Taiwan Business Bank, Ltd. (TPE:2834)
Taiwan · Delayed Price · Currency is TWD 15.20
-0.05 (-0.33%)
Sep 3, 2025, 11:12 AM CST
Taiwan Business Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 15.20 | 15.25 | 15.10 | 15.15 | - | -0.33% | 1,932,670 |
| Sep 2, 2025 | 15.10 | 15.20 | 15.05 | 15.20 | 15.20 | 0.66% | 7,675,103 |
| Sep 1, 2025 | 15.10 | 15.20 | 15.05 | 15.10 | 15.10 | - | 7,930,560 |
| Aug 29, 2025 | 15.15 | 15.15 | 15.05 | 15.10 | 15.10 | 0.33% | 8,572,771 |
| Aug 28, 2025 | 15.05 | 15.15 | 15.00 | 15.05 | 15.05 | - | 8,506,393 |
| Aug 27, 2025 | 15.05 | 15.20 | 15.05 | 15.05 | 15.05 | - | 8,812,325 |
| Aug 26, 2025 | 15.20 | 15.25 | 15.05 | 15.05 | 15.05 | -1.31% | 30,175,090 |
| Aug 25, 2025 | 15.30 | 15.30 | 15.15 | 15.25 | 15.25 | 0.33% | 14,222,902 |
| Aug 22, 2025 | 15.25 | 15.30 | 15.15 | 15.20 | 15.20 | -0.33% | 12,223,117 |
| Aug 21, 2025 | 15.25 | 15.35 | 15.25 | 15.25 | 15.25 | - | 7,569,227 |
| Aug 20, 2025 | 15.40 | 15.45 | 15.20 | 15.25 | 15.25 | -0.97% | 17,526,800 |
| Aug 19, 2025 | 15.40 | 15.45 | 15.30 | 15.40 | 15.40 | -0.32% | 12,398,927 |
| Aug 18, 2025 | 15.50 | 15.50 | 15.35 | 15.45 | 15.45 | - | 13,891,262 |
| Aug 15, 2025 | 15.65 | 15.70 | 15.40 | 15.45 | 15.45 | -0.96% | 13,841,173 |
| Aug 14, 2025 | 15.50 | 15.75 | 15.50 | 15.60 | 15.60 | 0.65% | 24,447,905 |
| Aug 13, 2025 | 15.50 | 15.50 | 15.35 | 15.50 | 15.50 | 0.65% | 11,164,469 |
| Aug 12, 2025 | 15.50 | 15.55 | 15.40 | 15.40 | 15.40 | -0.32% | 11,800,974 |
| Aug 11, 2025 | 15.45 | 15.65 | 15.35 | 15.45 | 15.45 | 0.32% | 23,548,217 |
| Aug 8, 2025 | 15.25 | 15.40 | 15.25 | 15.40 | 15.40 | 0.98% | 10,996,960 |
| Aug 7, 2025 | 15.40 | 15.40 | 15.10 | 15.25 | 15.25 | -0.65% | 25,692,024 |
| Aug 6, 2025 | 15.50 | 15.55 | 15.35 | 15.35 | 15.35 | -0.65% | 22,241,676 |
| Aug 5, 2025 | 15.35 | 15.45 | 15.30 | 15.45 | 15.45 | 0.78% | 54,537,067 |
| Aug 4, 2025 | 15.14 | 15.33 | 15.14 | 15.33 | 15.14 | 0.59% | 73,217,025 |
| Aug 1, 2025 | 15.09 | 15.33 | 15.00 | 15.24 | 15.05 | 0.33% | 30,556,909 |
| Jul 31, 2025 | 15.28 | 15.33 | 15.09 | 15.19 | 15.00 | -0.91% | 36,490,696 |
| Jul 30, 2025 | 15.33 | 15.38 | 15.28 | 15.33 | 15.14 | - | 22,182,329 |
| Jul 29, 2025 | 15.42 | 15.42 | 15.19 | 15.33 | 15.14 | -0.58% | 33,216,108 |
| Jul 28, 2025 | 15.52 | 15.57 | 15.38 | 15.42 | 15.24 | -0.64% | 30,605,857 |
| Jul 25, 2025 | 15.42 | 15.61 | 15.42 | 15.52 | 15.33 | -0.58% | 19,767,090 |
| Jul 24, 2025 | 15.71 | 15.71 | 15.42 | 15.61 | 15.42 | -0.32% | 32,331,216 |
| Jul 23, 2025 | 15.42 | 15.71 | 15.38 | 15.66 | 15.47 | 1.56% | 48,411,357 |
| Jul 22, 2025 | 15.33 | 15.52 | 15.33 | 15.42 | 15.24 | 0.59% | 24,286,453 |
| Jul 21, 2025 | 15.47 | 15.52 | 15.28 | 15.33 | 15.14 | -1.22% | 22,996,094 |
| Jul 18, 2025 | 15.52 | 15.57 | 15.38 | 15.52 | 15.33 | -0.32% | 16,944,452 |
| Jul 17, 2025 | 15.47 | 15.57 | 15.42 | 15.57 | 15.38 | 0.32% | 23,892,366 |
| Jul 16, 2025 | 15.38 | 15.52 | 15.33 | 15.52 | 15.33 | - | 24,153,102 |
| Jul 15, 2025 | 15.52 | 15.57 | 15.28 | 15.52 | 15.33 | - | 25,177,577 |
| Jul 14, 2025 | 15.47 | 15.61 | 15.38 | 15.52 | 15.33 | 0.32% | 22,511,061 |
| Jul 11, 2025 | 15.24 | 15.52 | 15.24 | 15.47 | 15.28 | 1.51% | 29,446,246 |
| Jul 10, 2025 | 15.00 | 15.24 | 14.91 | 15.24 | 15.05 | 1.26% | 36,456,108 |
| Jul 9, 2025 | 14.91 | 15.09 | 14.91 | 15.05 | 14.86 | 1.28% | 32,625,999 |
| Jul 8, 2025 | 14.86 | 14.91 | 14.76 | 14.86 | 14.68 | - | 13,016,542 |
| Jul 7, 2025 | 14.67 | 14.91 | 14.62 | 14.86 | 14.68 | 1.30% | 21,597,859 |
| Jul 4, 2025 | 14.72 | 14.76 | 14.58 | 14.67 | 14.67 | -0.34% | 7,676,603 |
| Jul 3, 2025 | 14.62 | 14.76 | 14.62 | 14.72 | 14.72 | 0.68% | 18,812,325 |
| Jul 2, 2025 | 14.58 | 14.72 | 14.58 | 14.62 | 14.62 | -0.34% | 6,379,014 |
| Jul 1, 2025 | 14.48 | 14.72 | 14.48 | 14.67 | 14.67 | 1.31% | 15,184,225 |
| Jun 30, 2025 | 14.62 | 14.67 | 14.43 | 14.48 | 14.48 | -1.63% | 16,281,356 |
| Jun 27, 2025 | 14.53 | 14.72 | 14.48 | 14.72 | 14.72 | 0.96% | 17,710,199 |
| Jun 26, 2025 | 14.43 | 14.72 | 14.43 | 14.58 | 14.58 | 1.04% | 24,396,380 |