Taiwan Business Bank, Ltd. (TPE:2834)
Taiwan · Delayed Price · Currency is TWD 15.85
-0.05 (-0.31%)
At close: Dec 3, 2025
Taiwan Business Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 15.90 | 15.95 | 15.80 | 15.85 | - | -0.31% | 4,213,764 |
| Dec 2, 2025 | 15.85 | 15.95 | 15.80 | 15.90 | 15.90 | 0.63% | 10,796,210 |
| Dec 1, 2025 | 15.80 | 15.95 | 15.80 | 15.80 | 15.80 | -0.32% | 9,144,741 |
| Nov 28, 2025 | 15.85 | 15.90 | 15.75 | 15.85 | 15.85 | -0.31% | 10,527,910 |
| Nov 27, 2025 | 15.65 | 15.90 | 15.65 | 15.90 | 15.90 | 1.27% | 17,897,473 |
| Nov 26, 2025 | 15.70 | 15.75 | 15.60 | 15.70 | 15.70 | 0.32% | 7,657,530 |
| Nov 25, 2025 | 15.80 | 15.80 | 15.60 | 15.65 | 15.65 | -0.95% | 9,077,768 |
| Nov 24, 2025 | 15.55 | 15.85 | 15.55 | 15.80 | 15.80 | 1.94% | 34,105,999 |
| Nov 21, 2025 | 15.50 | 15.60 | 15.45 | 15.50 | 15.50 | -0.32% | 13,473,877 |
| Nov 20, 2025 | 15.50 | 15.60 | 15.40 | 15.55 | 15.55 | 1.30% | 7,958,578 |
| Nov 19, 2025 | 15.40 | 15.50 | 15.35 | 15.35 | 15.35 | -0.32% | 11,620,400 |
| Nov 18, 2025 | 15.55 | 15.60 | 15.40 | 15.40 | 15.40 | -1.60% | 16,298,190 |
| Nov 17, 2025 | 15.70 | 15.75 | 15.60 | 15.65 | 15.65 | -0.32% | 9,770,583 |
| Nov 14, 2025 | 15.70 | 15.75 | 15.60 | 15.70 | 15.70 | -0.32% | 8,971,526 |
| Nov 13, 2025 | 15.75 | 15.85 | 15.70 | 15.75 | 15.75 | - | 10,316,710 |
| Nov 12, 2025 | 15.75 | 15.85 | 15.70 | 15.75 | 15.75 | - | 14,242,280 |
| Nov 11, 2025 | 15.75 | 15.75 | 15.65 | 15.75 | 15.75 | 0.32% | 15,840,980 |
| Nov 10, 2025 | 15.65 | 15.70 | 15.60 | 15.70 | 15.70 | 0.32% | 12,376,080 |
| Nov 7, 2025 | 15.50 | 15.70 | 15.45 | 15.65 | 15.65 | 0.97% | 21,066,260 |
| Nov 6, 2025 | 15.45 | 15.55 | 15.40 | 15.50 | 15.50 | 0.65% | 11,674,430 |
| Nov 5, 2025 | 15.45 | 15.45 | 15.30 | 15.40 | 15.40 | -0.65% | 10,718,060 |
| Nov 4, 2025 | 15.40 | 15.60 | 15.40 | 15.50 | 15.50 | 0.65% | 8,132,167 |
| Nov 3, 2025 | 15.35 | 15.45 | 15.35 | 15.40 | 15.40 | 0.33% | 7,639,889 |
| Oct 31, 2025 | 15.55 | 15.55 | 15.35 | 15.35 | 15.35 | -0.97% | 10,353,640 |
| Oct 30, 2025 | 15.45 | 15.50 | 15.40 | 15.50 | 15.50 | 0.32% | 7,978,284 |
| Oct 29, 2025 | 15.60 | 15.60 | 15.40 | 15.45 | 15.45 | -0.32% | 24,151,050 |
| Oct 28, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -0.96% | 17,971,770 |
| Oct 27, 2025 | 15.50 | 15.70 | 15.40 | 15.65 | 15.65 | 1.29% | 27,110,270 |
| Oct 23, 2025 | 15.40 | 15.50 | 15.35 | 15.45 | 15.45 | - | 9,369,046 |
| Oct 22, 2025 | 15.35 | 15.45 | 15.30 | 15.45 | 15.45 | 0.65% | 11,577,720 |
| Oct 21, 2025 | 15.45 | 15.45 | 15.30 | 15.35 | 15.35 | - | 10,649,200 |
| Oct 20, 2025 | 15.45 | 15.55 | 15.35 | 15.35 | 15.35 | -0.65% | 13,213,790 |
| Oct 17, 2025 | 15.55 | 15.60 | 15.45 | 15.45 | 15.45 | -0.64% | 8,433,515 |
| Oct 16, 2025 | 15.60 | 15.75 | 15.50 | 15.55 | 15.55 | - | 12,623,380 |
| Oct 15, 2025 | 15.45 | 15.65 | 15.40 | 15.55 | 15.55 | 0.65% | 11,918,280 |
| Oct 14, 2025 | 15.45 | 15.65 | 15.45 | 15.45 | 15.45 | - | 20,106,690 |
| Oct 13, 2025 | 15.45 | 15.50 | 15.30 | 15.45 | 15.45 | -1.28% | 22,706,420 |
| Oct 9, 2025 | 15.70 | 15.75 | 15.55 | 15.65 | 15.65 | -0.32% | 16,333,110 |
| Oct 8, 2025 | 15.65 | 15.75 | 15.60 | 15.70 | 15.70 | 0.96% | 9,584,249 |
| Oct 7, 2025 | 15.65 | 15.75 | 15.45 | 15.55 | 15.55 | -0.64% | 22,337,000 |
| Oct 3, 2025 | 15.80 | 15.85 | 15.60 | 15.65 | 15.65 | -1.26% | 14,301,460 |
| Oct 2, 2025 | 15.80 | 15.90 | 15.75 | 15.85 | 15.85 | 0.32% | 13,727,010 |
| Oct 1, 2025 | 15.75 | 15.90 | 15.70 | 15.80 | 15.80 | 0.32% | 14,692,810 |
| Sep 30, 2025 | 15.55 | 15.75 | 15.50 | 15.75 | 15.75 | 1.29% | 30,003,090 |
| Sep 26, 2025 | 15.55 | 15.60 | 15.45 | 15.55 | 15.55 | -0.32% | 12,358,520 |
| Sep 25, 2025 | 15.60 | 15.65 | 15.55 | 15.60 | 15.60 | 0.32% | 10,999,450 |
| Sep 24, 2025 | 15.55 | 15.65 | 15.50 | 15.55 | 15.55 | - | 11,039,540 |
| 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% | 17,285,850 |
| Sep 19, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | 13,624,590 |