Taiwan Business Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	16.80	17.05	16.80	16.90	16.90	1.02%	77,008,842
Aug 3, 2026	17.06	17.15	16.92	17.01	16.73	-	86,286,789
Jul 31, 2026	16.96	17.20	16.92	17.01	16.73	0.55%	81,042,934
Jul 30, 2026	16.78	16.92	16.64	16.92	16.64	0.84%	56,489,631
Jul 29, 2026	16.92	16.96	16.54	16.78	16.50	-0.83%	71,450,173
Jul 28, 2026	16.92	17.01	16.78	16.92	16.64	-0.55%	45,430,780
Jul 27, 2026	16.92	17.01	16.82	17.01	16.73	1.11%	49,581,421
Jul 24, 2026	16.64	16.92	16.59	16.82	16.55	0.56%	35,848,458
Jul 23, 2026	16.96	16.96	16.68	16.73	16.45	-1.10%	33,095,044
Jul 22, 2026	16.82	16.96	16.78	16.92	16.64	0.56%	38,197,175
Jul 21, 2026	16.73	16.92	16.68	16.82	16.55	-	33,371,029
Jul 20, 2026	16.96	17.01	16.54	16.82	16.55	-0.28%	49,878,907
Jul 17, 2026	16.82	17.01	16.78	16.87	16.59	-0.55%	38,967,308
Jul 16, 2026	16.78	17.01	16.78	16.96	16.68	1.68%	49,404,384
Jul 15, 2026	16.45	16.68	16.45	16.68	16.41	1.13%	20,235,086
Jul 14, 2026	16.59	16.59	16.17	16.50	16.22	-0.56%	47,992,643
Jul 13, 2026	16.82	16.87	16.54	16.59	16.32	-1.11%	49,654,715
Jul 9, 2026	17.06	17.06	16.78	16.78	16.50	-1.64%	25,323,976
Jul 8, 2026	16.92	17.06	16.73	17.06	16.77	0.83%	47,641,465
Jul 7, 2026	16.87	17.01	16.82	16.92	16.64	0.56%	33,064,665
Jul 6, 2026	16.78	16.92	16.78	16.82	16.55	0.28%	23,701,155
Jul 3, 2026	16.45	16.87	16.45	16.78	16.50	1.13%	34,135,802
Jul 2, 2026	16.45	16.59	16.40	16.59	16.32	0.85%	23,246,555
Jul 1, 2026	16.64	16.68	16.36	16.45	16.18	-0.85%	32,210,853
Jun 30, 2026	16.73	16.78	16.54	16.59	16.32	-0.28%	31,300,961
Jun 29, 2026	16.73	16.87	16.64	16.64	16.36	0.28%	45,270,888
Jun 26, 2026	16.73	16.78	16.50	16.59	16.32	-1.39%	45,365,237
Jun 25, 2026	16.64	16.92	16.59	16.82	16.55	1.12%	49,003,467
Jun 24, 2026	16.45	16.68	16.36	16.64	16.36	0.85%	37,476,481
Jun 23, 2026	16.36	16.59	16.31	16.50	16.22	1.15%	43,693,895
Jun 22, 2026	16.45	16.50	16.26	16.31	16.04	-0.29%	54,271,185
Jun 18, 2026	16.54	16.64	16.22	16.36	16.09	-0.85%	54,226,369
Jun 17, 2026	16.36	16.73	16.36	16.50	16.22	0.86%	46,271,101
Jun 16, 2026	16.36	16.45	16.22	16.36	16.09	1.16%	32,316,204
Jun 15, 2026	16.50	16.54	16.08	16.17	15.90	-	51,297,993
Jun 12, 2026	16.03	16.40	16.03	16.17	15.90	1.76%	57,152,338
Jun 11, 2026	15.79	15.89	15.61	15.89	15.63	0.29%	44,413,881
Jun 10, 2026	15.84	16.03	15.75	15.84	15.58	-0.88%	38,617,669
Jun 9, 2026	15.37	16.12	15.37	15.98	15.72	3.95%	79,426,994
Jun 8, 2026	15.42	15.51	15.28	15.37	15.12	-2.66%	53,803,369
Jun 5, 2026	15.94	15.98	15.61	15.79	15.53	-1.17%	61,889,367
Jun 4, 2026	15.75	16.12	15.70	15.98	15.72	1.48%	64,426,882
Jun 3, 2026	15.33	15.79	15.19	15.75	15.49	3.37%	97,203,796
Jun 2, 2026	15.09	15.23	15.05	15.23	14.98	0.62%	31,928,382
Jun 1, 2026	15.19	15.19	15.00	15.14	14.89	-0.31%	34,960,762
May 29, 2026	14.95	15.19	14.91	15.19	14.94	2.20%	72,559,439
May 28, 2026	15.05	15.09	14.86	14.86	14.61	-1.55%	39,190,579
May 27, 2026	14.95	15.23	14.91	15.09	14.84	0.94%	35,214,320
May 26, 2026	14.86	15.05	14.86	14.95	14.71	0.63%	24,144,378
May 25, 2026	14.95	15.00	14.86	14.86	14.61	-0.62%	30,980,598