Taiwan Business Bank, Ltd. (2834.TW) TAI
15.25
+0.05(+0.33%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
15.25
+0.05(+0.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 15.25 | 15.25 | 15.25 | 15.3 | 15.15 | 15.26M |
| April 01, 2026 | 15.15 | 15.2 | 15.2 | 15.2 | 15.05 | 19.32M |
| March 31, 2026 | 15 | 15 | 15 | 15.15 | 14.95 | 21.54M |
| March 30, 2026 | 14.9 | 15 | 15 | 15.1 | 14.9 | 25.06M |
| March 27, 2026 | 15 | 15.05 | 15.05 | 15.15 | 14.95 | 17.48M |
| March 26, 2026 | 15.15 | 15.05 | 15.05 | 15.15 | 15.05 | 14M |
| March 25, 2026 | 15.1 | 15.1 | 15.1 | 15.15 | 15 | 25.13M |
| March 24, 2026 | 15 | 15.05 | 15.05 | 15.05 | 14.8 | 23.73M |
| March 23, 2026 | 14.9 | 14.85 | 14.85 | 14.95 | 14.8 | 30.82M |
| March 20, 2026 | 15 | 15 | 15 | 15.1 | 15 | 30.93M |
| March 19, 2026 | 15.1 | 15.05 | 15.05 | 15.1 | 14.95 | 25.37M |
| March 18, 2026 | 15.15 | 15.15 | 15.15 | 15.2 | 15.1 | 16.89M |
| March 17, 2026 | 15.05 | 15.05 | 15.05 | 15.15 | 15.05 | 24.61M |
| March 16, 2026 | 15.05 | 15 | 15 | 15.1 | 15 | 26.26M |
| March 13, 2026 | 15 | 15 | 15 | 15.15 | 15 | 26.56M |
| March 12, 2026 | 15.15 | 15.05 | 15.05 | 15.2 | 15.05 | 24.79M |
| March 11, 2026 | 15.1 | 15.2 | 15.2 | 15.35 | 15.1 | 21.62M |
| March 10, 2026 | 15.25 | 15.05 | 15.05 | 15.25 | 15.05 | 17.58M |
| March 09, 2026 | 15.25 | 15.05 | 15.05 | 15.25 | 15 | 44.4M |
| March 06, 2026 | 15.35 | 15.45 | 15.45 | 15.55 | 15.35 | 15.72M |
| March 05, 2026 | 15.55 | 15.35 | 15.35 | 15.6 | 15.35 | 26.78M |
| March 04, 2026 | 15.65 | 15.35 | 15.35 | 15.7 | 15.35 | 1.02M |
| March 03, 2026 | 15.85 | 15.8 | 15.8 | 15.95 | 15.75 | 23.82M |
| March 02, 2026 | 16.3 | 15.95 | 15.95 | 16.3 | 15.95 | 39.5M |
| February 26, 2026 | 16.15 | 16.4 | 16.4 | 16.4 | 16.15 | 50.96M |
| February 25, 2026 | 16.2 | 16.15 | 16.15 | 16.25 | 16.1 | 24.86M |
| February 24, 2026 | 16.1 | 16.2 | 16.2 | 16.2 | 16 | 25.73M |
| February 23, 2026 | 15.85 | 16.1 | 16.1 | 16.2 | 15.75 | 54.34M |
| February 11, 2026 | 15.8 | 15.8 | 0 | 15.9 | 15.7 | 18.01M |
| February 10, 2026 | 15.6 | 15.7 | 0 | 15.8 | 15.6 | 19.96M |
| February 09, 2026 | 15.5 | 15.45 | 0 | 15.65 | 15.45 | 13.61M |
| February 06, 2026 | 15.45 | 15.4 | 0 | 15.45 | 15.3 | 11.81M |
| February 05, 2026 | 15.35 | 15.45 | 0 | 15.55 | 15.3 | 10.94M |
| February 04, 2026 | 15.3 | 15.35 | 0 | 15.5 | 15.3 | 13.59M |
| February 03, 2026 | 15.3 | 15.35 | 0 | 15.45 | 15.3 | 8.56M |
| February 02, 2026 | 15.4 | 15.25 | 0 | 15.4 | 15.2 | 22.82M |
| January 30, 2026 | 15.55 | 15.4 | 0 | 15.6 | 15.35 | 33.48M |
| January 29, 2026 | 15.6 | 15.55 | 0 | 15.65 | 15.5 | 15.92M |
| January 28, 2026 | 15.5 | 15.55 | 0 | 15.6 | 15.45 | 20.42M |
| January 27, 2026 | 15.65 | 15.5 | 0 | 15.75 | 15.5 | 31.02M |
| January 26, 2026 | 15.75 | 15.65 | 0 | 15.75 | 15.6 | 13.22M |
| January 23, 2026 | 15.7 | 15.7 | 0 | 15.75 | 15.65 | 16.19M |
| January 22, 2026 | 15.8 | 15.65 | 0 | 15.85 | 15.65 | 18.64M |
| January 21, 2026 | 15.85 | 15.75 | 0 | 15.85 | 15.65 | 29.82M |
| January 20, 2026 | 15.9 | 15.85 | 0 | 15.95 | 15.8 | 17.08M |
| January 19, 2026 | 15.9 | 15.9 | 0 | 16.1 | 15.85 | 21.92M |
| January 16, 2026 | 15.95 | 15.9 | 0 | 16 | 15.85 | 13.26M |
| January 15, 2026 | 15.9 | 15.9 | 0 | 16 | 15.85 | 9.9M |
| January 14, 2026 | 16.05 | 15.9 | 0 | 16.1 | 15.8 | 30.08M |
| January 13, 2026 | 16.05 | 15.95 | 0 | 16.05 | 15.9 | 12.11M |
| January 12, 2026 | 16.1 | 15.95 | 0 | 16.15 | 15.8 | 33.17M |
| January 09, 2026 | 16.15 | 16.15 | 0 | 16.2 | 16.05 | 13.34M |
| January 08, 2026 | 16.05 | 16.15 | 0 | 16.15 | 16 | 15.71M |
| January 07, 2026 | 16.1 | 16.05 | 0 | 16.15 | 16 | 15.3M |
| January 06, 2026 | 16.1 | 16.15 | 0 | 16.15 | 16 | 12.93M |
| January 05, 2026 | 16.05 | 16.05 | 0 | 16.1 | 16 | 11.36M |
| January 02, 2026 | 16 | 16.05 | 0 | 16.1 | 16 | 6.22M |
| December 31, 2025 | 16.1 | 16 | 0 | 16.1 | 16 | 8.73M |
| December 30, 2025 | 16.15 | 16.1 | 0 | 16.15 | 16 | 5.99M |
| December 29, 2025 | 16.1 | 16.15 | 0 | 16.15 | 16 | 10.7M |