Taiwan Business Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	15.25	15.30	15.15	15.25	15.25	0.33%	17,179,638
Apr 1, 2026	15.15	15.20	15.05	15.20	15.20	1.33%	19,388,246
Mar 31, 2026	15.00	15.15	14.95	15.00	15.00	-	21,541,802
Mar 30, 2026	14.90	15.10	14.90	15.00	15.00	-0.33%	25,057,980
Mar 27, 2026	15.00	15.15	14.95	15.05	15.05	-	20,648,492
Mar 26, 2026	15.15	15.15	15.05	15.05	15.05	-0.33%	15,906,169
Mar 25, 2026	15.10	15.15	15.00	15.10	15.10	0.33%	27,211,212
Mar 24, 2026	15.00	15.05	14.80	15.05	15.05	1.35%	23,757,383
Mar 23, 2026	14.90	14.95	14.80	14.85	14.85	-1.00%	30,816,401
Mar 20, 2026	15.00	15.10	15.00	15.00	15.00	-0.33%	30,927,833
Mar 19, 2026	15.10	15.10	14.95	15.05	15.05	-0.66%	26,910,420
Mar 18, 2026	15.15	15.20	15.10	15.15	15.15	0.66%	16,921,620
Mar 17, 2026	15.05	15.15	15.05	15.05	15.05	0.33%	24,669,876
Mar 16, 2026	15.05	15.10	15.00	15.00	15.00	-	26,258,280
Mar 13, 2026	15.00	15.15	15.00	15.00	15.00	-0.33%	32,471,413
Mar 12, 2026	15.15	15.20	15.05	15.05	15.05	-0.99%	24,787,635
Mar 11, 2026	15.10	15.35	15.10	15.20	15.20	1.00%	21,624,020
Mar 10, 2026	15.25	15.25	15.05	15.05	15.05	-	34,708,579
Mar 9, 2026	15.25	15.25	15.00	15.05	15.05	-2.59%	49,366,657
Mar 6, 2026	15.35	15.55	15.35	15.45	15.45	0.65%	18,559,730
Mar 5, 2026	15.55	15.60	15.35	15.35	15.35	-	26,780,373
Mar 4, 2026	15.65	15.70	15.35	15.35	15.35	-2.85%	46,990,132
Mar 3, 2026	15.85	15.95	15.75	15.80	15.80	-0.94%	25,987,704
Mar 2, 2026	16.30	16.30	15.95	15.95	15.95	-2.74%	39,497,388
Feb 26, 2026	16.15	16.40	16.15	16.40	16.40	1.55%	50,959,940
Feb 25, 2026	16.20	16.25	16.10	16.15	16.15	-0.31%	24,807,250
Feb 24, 2026	16.10	16.20	16.00	16.20	16.20	0.62%	25,731,333
Feb 23, 2026	15.85	16.20	15.75	16.10	16.10	1.90%	54,236,160
Feb 11, 2026	15.80	15.90	15.70	15.80	15.80	0.64%	18,014,625
Feb 10, 2026	15.60	15.80	15.60	15.70	15.70	1.62%	19,962,841
Feb 9, 2026	15.50	15.65	15.45	15.45	15.45	0.32%	13,607,479
Feb 6, 2026	15.45	15.45	15.30	15.40	15.40	-0.32%	11,806,133
Feb 5, 2026	15.35	15.55	15.30	15.45	15.45	0.65%	10,940,566
Feb 4, 2026	15.30	15.50	15.30	15.35	15.35	-	13,586,590
Feb 3, 2026	15.30	15.45	15.30	15.35	15.35	0.66%	8,559,948
Feb 2, 2026	15.40	15.40	15.20	15.25	15.25	-0.97%	22,821,140
Jan 30, 2026	15.55	15.60	15.35	15.40	15.40	-0.96%	33,484,950
Jan 29, 2026	15.60	15.65	15.50	15.55	15.55	-	15,924,720
Jan 28, 2026	15.50	15.60	15.45	15.55	15.55	0.32%	20,417,520
Jan 27, 2026	15.65	15.75	15.50	15.50	15.50	-0.96%	31,020,760
Jan 26, 2026	15.75	15.75	15.60	15.65	15.65	-0.32%	13,219,600
Jan 23, 2026	15.70	15.75	15.65	15.70	15.70	0.32%	16,192,220
Jan 22, 2026	15.80	15.85	15.65	15.65	15.65	-0.63%	18,636,960
Jan 21, 2026	15.85	15.85	15.65	15.75	15.75	-0.63%	29,823,350
Jan 20, 2026	15.90	15.95	15.80	15.85	15.85	-0.31%	17,081,580
Jan 19, 2026	15.90	16.10	15.85	15.90	15.90	-	21,915,210
Jan 16, 2026	15.95	16.00	15.85	15.90	15.90	-	13,255,370
Jan 15, 2026	15.90	16.00	15.85	15.90	15.90	-	9,900,880
Jan 14, 2026	16.05	16.10	15.80	15.90	15.90	-0.31%	30,075,340
Jan 13, 2026	16.05	16.05	15.90	15.95	15.95	-	12,110,960