Taiwan Business Bank, Ltd. (TPE:2834)
Taiwan · Delayed Price · Currency is TWD 15.95
-0.05 (-0.31%)
Jan 13, 2026, 10:05 AM CST
Taiwan Business Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 16.10 | 16.15 | 15.80 | 15.95 | 15.95 | -1.24% | 33,165,029 |
| Jan 9, 2026 | 16.15 | 16.20 | 16.05 | 16.15 | 16.15 | - | 13,335,116 |
| Jan 8, 2026 | 16.05 | 16.15 | 16.00 | 16.15 | 16.15 | 0.62% | 15,713,651 |
| Jan 7, 2026 | 16.10 | 16.15 | 16.00 | 16.05 | 16.05 | -0.62% | 15,300,530 |
| Jan 6, 2026 | 16.10 | 16.15 | 16.00 | 16.15 | 16.15 | 0.62% | 12,931,171 |
| Jan 5, 2026 | 16.05 | 16.10 | 16.00 | 16.05 | 16.05 | - | 11,364,568 |
| Jan 2, 2026 | 16.00 | 16.10 | 16.00 | 16.05 | 16.05 | 0.31% | 6,188,630 |
| Dec 31, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -0.62% | 8,730,360 |
| Dec 30, 2025 | 16.15 | 16.15 | 16.00 | 16.10 | 16.10 | -0.31% | 5,991,783 |
| Dec 29, 2025 | 16.10 | 16.15 | 16.00 | 16.15 | 16.15 | 0.62% | 10,702,600 |
| Dec 26, 2025 | 16.15 | 16.15 | 16.05 | 16.05 | 16.05 | -0.62% | 13,991,763 |
| Dec 24, 2025 | 16.20 | 16.25 | 16.05 | 16.15 | 16.15 | -0.31% | 10,200,520 |
| Dec 23, 2025 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | -0.61% | 9,429,548 |
| Dec 22, 2025 | 16.25 | 16.35 | 16.20 | 16.30 | 16.30 | 0.93% | 20,516,253 |
| Dec 19, 2025 | 15.95 | 16.20 | 15.95 | 16.15 | 16.15 | 0.94% | 20,647,930 |
| Dec 18, 2025 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | -0.31% | 12,455,700 |
| Dec 17, 2025 | 15.85 | 16.15 | 15.85 | 16.05 | 16.05 | 1.26% | 20,923,170 |
| Dec 16, 2025 | 15.75 | 15.85 | 15.75 | 15.85 | 15.85 | 0.32% | 11,295,748 |
| Dec 15, 2025 | 15.80 | 15.85 | 15.70 | 15.80 | 15.80 | - | 9,970,724 |
| Dec 12, 2025 | 15.90 | 15.95 | 15.80 | 15.80 | 15.80 | -0.32% | 10,423,595 |
| Dec 11, 2025 | 15.85 | 15.90 | 15.75 | 15.85 | 15.85 | -0.31% | 12,327,987 |
| Dec 10, 2025 | 16.00 | 16.05 | 15.80 | 15.90 | 15.90 | -1.24% | 19,285,771 |
| Dec 9, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.31% | 7,302,083 |
| Dec 8, 2025 | 16.10 | 16.20 | 16.05 | 16.05 | 16.05 | - | 10,468,743 |
| Dec 5, 2025 | 15.95 | 16.05 | 15.95 | 16.05 | 16.05 | 0.31% | 9,629,820 |
| Dec 4, 2025 | 15.90 | 16.00 | 15.85 | 16.00 | 16.00 | 0.95% | 16,127,090 |
| Dec 3, 2025 | 15.90 | 15.95 | 15.80 | 15.85 | 15.85 | -0.31% | 5,917,874 |
| 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 |