Taiwan Business Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	16.85	17.25	16.80	17.10	17.10	1.48%	60,212,043
Jun 3, 2026	16.40	16.90	16.25	16.85	16.85	3.37%	90,844,677
Jun 2, 2026	16.15	16.30	16.10	16.30	16.30	0.62%	29,839,619
Jun 1, 2026	16.25	16.25	16.05	16.20	16.20	-0.31%	32,606,820
May 29, 2026	16.00	16.25	15.95	16.25	16.25	2.20%	67,812,568
May 28, 2026	16.10	16.15	15.90	15.90	15.90	-1.55%	36,626,714
May 27, 2026	16.00	16.30	15.95	16.15	16.15	0.94%	32,910,580
May 26, 2026	15.90	16.10	15.90	16.00	16.00	0.63%	22,564,840
May 25, 2026	16.00	16.05	15.90	15.90	15.90	-0.62%	28,953,830
May 22, 2026	16.10	16.20	16.00	16.00	16.00	-0.62%	20,984,520
May 21, 2026	16.10	16.15	16.05	16.10	16.10	0.31%	17,561,392
May 20, 2026	16.10	16.15	16.00	16.05	16.05	-	16,668,146
May 19, 2026	15.95	16.20	15.85	16.05	16.05	1.26%	20,601,311
May 18, 2026	15.90	16.00	15.80	15.85	15.85	-0.31%	28,574,266
May 15, 2026	16.05	16.10	15.90	15.90	15.90	-0.62%	30,521,080
May 14, 2026	16.05	16.20	16.00	16.00	16.00	-0.31%	27,907,980
May 13, 2026	16.00	16.10	15.95	16.05	16.05	0.31%	20,225,060
May 12, 2026	16.15	16.15	16.00	16.00	16.00	-0.93%	39,027,840
May 11, 2026	16.25	16.30	16.10	16.15	16.15	-0.62%	36,139,960
May 8, 2026	16.20	16.30	16.00	16.25	16.25	0.62%	42,694,100
May 7, 2026	16.20	16.25	16.15	16.15	16.15	-0.31%	35,897,260
May 6, 2026	16.25	16.30	16.10	16.20	16.20	0.31%	33,847,930
May 5, 2026	16.20	16.30	16.05	16.15	16.15	-0.31%	37,328,500
May 4, 2026	16.55	16.55	16.20	16.20	16.20	-0.92%	30,868,690
Apr 30, 2026	16.50	16.55	16.35	16.35	16.35	-0.91%	27,154,170
Apr 29, 2026	16.40	16.60	16.30	16.50	16.50	1.54%	32,790,430
Apr 28, 2026	16.20	16.35	16.20	16.25	16.25	0.62%	19,276,450
Apr 27, 2026	16.30	16.30	16.10	16.15	16.15	-0.92%	30,845,800
Apr 24, 2026	16.55	16.60	16.20	16.30	16.30	-0.91%	31,714,840
Apr 23, 2026	16.55	16.60	16.40	16.45	16.45	-0.90%	41,252,410
Apr 22, 2026	16.60	16.70	16.40	16.60	16.60	0.30%	25,712,010
Apr 21, 2026	16.95	16.95	16.55	16.55	16.55	-2.07%	43,006,830
Apr 20, 2026	16.35	16.95	16.35	16.90	16.90	3.68%	79,165,280
Apr 17, 2026	16.20	16.30	16.10	16.30	16.30	0.62%	36,452,390
Apr 16, 2026	16.00	16.35	16.00	16.20	16.20	4.52%	81,019,270
Apr 15, 2026	15.35	15.50	15.35	15.50	15.50	0.98%	33,478,950
Apr 14, 2026	15.40	15.40	15.20	15.35	15.35	0.33%	25,202,740
Apr 13, 2026	15.30	15.40	15.20	15.30	15.30	-0.33%	19,030,490
Apr 10, 2026	15.40	15.55	15.30	15.35	15.35	-	27,124,160
Apr 9, 2026	15.30	15.35	15.20	15.35	15.35	-	20,416,390
Apr 8, 2026	15.40	15.40	15.30	15.35	15.35	0.66%	20,510,310
Apr 7, 2026	15.25	15.35	15.20	15.25	15.25	-	13,022,590
Apr 2, 2026	15.25	15.30	15.15	15.25	15.25	0.33%	17,179,630
Apr 1, 2026	15.15	15.20	15.05	15.20	15.20	1.33%	19,388,240
Mar 31, 2026	15.00	15.15	14.95	15.00	15.00	-	21,541,800
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	-	20,648,490
Mar 26, 2026	15.15	15.15	15.05	15.05	15.05	-0.33%	15,906,160
Mar 25, 2026	15.10	15.15	15.00	15.10	15.10	0.33%	27,211,210
Mar 24, 2026	15.00	15.05	14.80	15.05	15.05	1.35%	23,757,380