Taiwan Business Bank, Ltd. (TPE:2834)
Taiwan · Delayed Price · Currency is TWD 15.75
+0.20 (1.29%)
Sep 30, 2025, 1:30 PM CST
Taiwan Business Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 15.55 | 15.70 | 15.50 | 15.60 | 15.60 | 0.32% | 13,872,787 |
| Sep 26, 2025 | 15.55 | 15.60 | 15.45 | 15.55 | 15.55 | -0.32% | 12,358,523 |
| Sep 25, 2025 | 15.60 | 15.65 | 15.55 | 15.60 | 15.60 | 0.32% | 10,999,455 |
| Sep 24, 2025 | 15.55 | 15.65 | 15.50 | 15.55 | 15.55 | - | 11,039,542 |
| Sep 23, 2025 | 15.50 | 15.55 | 15.45 | 15.55 | 15.55 | - | 10,666,070 |
| Sep 22, 2025 | 15.40 | 15.60 | 15.40 | 15.55 | 15.55 | 0.97% | 17,285,852 |
| Sep 19, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | 13,624,599 |
| Sep 18, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 9,462,420 |
| Sep 17, 2025 | 15.30 | 15.35 | 15.25 | 15.30 | 15.30 | - | 7,369,087 |
| Sep 16, 2025 | 15.40 | 15.45 | 15.30 | 15.30 | 15.30 | -0.33% | 14,147,427 |
| Sep 15, 2025 | 15.40 | 15.45 | 15.35 | 15.35 | 15.35 | -0.32% | 10,938,476 |
| Sep 12, 2025 | 15.25 | 15.40 | 15.25 | 15.40 | 15.40 | 0.98% | 11,259,474 |
| Sep 11, 2025 | 15.30 | 15.40 | 15.25 | 15.25 | 15.25 | -0.65% | 13,716,176 |
| Sep 10, 2025 | 15.35 | 15.35 | 15.20 | 15.35 | 15.35 | -0.65% | 20,397,762 |
| Sep 9, 2025 | 15.40 | 15.45 | 15.30 | 15.45 | 15.45 | 0.65% | 21,082,551 |
| Sep 8, 2025 | 15.30 | 15.35 | 15.25 | 15.35 | 15.35 | 0.33% | 10,147,647 |
| Sep 5, 2025 | 15.30 | 15.35 | 15.20 | 15.30 | 15.30 | - | 8,322,346 |
| Sep 4, 2025 | 15.20 | 15.30 | 15.15 | 15.30 | 15.30 | 0.66% | 9,844,047 |
| Sep 3, 2025 | 15.20 | 15.25 | 15.10 | 15.20 | 15.20 | - | 6,473,184 |
| Sep 2, 2025 | 15.10 | 15.20 | 15.05 | 15.20 | 15.20 | 0.66% | 8,685,733 |
| 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 |