Taiwan Business Bank, Ltd. - 2834.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.5	15.45	15.45	15.5	15.35	10.42M
August 15, 2025	15.65	15.45	15.45	15.7	15.4	13.84M
August 14, 2025	15.5	15.6	15.6	15.75	15.5	22.69M
August 13, 2025	15.5	15.5	15.5	15.5	15.35	11.16M
August 12, 2025	15.5	15.4	15.4	15.55	15.4	11.8M
August 11, 2025	15.45	15.45	15.45	15.65	15.35	23.55M
August 08, 2025	15.25	15.4	15.4	15.4	15.25	11M
August 07, 2025	15.4	15.25	15.25	15.4	15.1	25.65M
August 06, 2025	15.5	15.35	15.35	15.55	15.35	22.24M
August 05, 2025	15.35	15.45	15.45	15.45	15.3	54.54M
August 04, 2025	15.14	15.33	15.14	15.33	15.14	73.22M
August 01, 2025	15.09	15.24	15.05	15.33	15	30.56M
July 31, 2025	15.28	15.19	15	15.33	15.09	36.49M
July 30, 2025	15.33	15.33	15.14	15.38	15.28	22.18M
July 29, 2025	15.42	15.33	15.14	15.42	15.19	33.22M
July 28, 2025	15.52	15.42	15.24	15.57	15.38	30.61M
July 25, 2025	15.42	15.52	15.33	15.61	15.42	19.77M
July 24, 2025	15.71	15.61	15.42	15.71	15.42	32.33M
July 23, 2025	15.42	15.66	15.47	15.71	15.38	48.41M
July 22, 2025	15.33	15.42	15.24	15.52	15.33	24.29M
July 21, 2025	15.47	15.33	15.14	15.52	15.28	23M
July 18, 2025	15.52	15.52	15.33	15.57	15.38	16.94M
July 17, 2025	15.47	15.57	15.38	15.57	15.42	23.89M
July 16, 2025	15.38	15.52	15.33	15.52	15.33	24.15M
July 15, 2025	15.52	15.52	15.33	15.57	15.28	25.18M
July 14, 2025	15.47	15.52	15.33	15.61	15.38	22.51M
July 11, 2025	15.24	15.47	15.28	15.52	15.24	29.45M
July 10, 2025	15	15.24	15.05	15.24	14.91	36.46M
July 09, 2025	14.91	15.05	14.86	15.09	14.91	32.63M
July 08, 2025	14.86	14.86	14.68	14.91	14.76	13.02M
July 07, 2025	14.67	14.86	14.68	14.91	14.62	21.6M
July 04, 2025	14.72	14.67	14.67	14.76	14.58	7.68M
July 03, 2025	14.62	14.72	14.72	14.76	14.62	18.81M
July 02, 2025	14.58	14.62	14.62	14.72	14.58	6.38M
July 01, 2025	14.48	14.67	14.67	14.72	14.48	15.18M
June 30, 2025	14.62	14.48	14.48	14.67	14.43	16.28M
June 27, 2025	14.53	14.72	14.72	14.72	14.48	17.71M
June 26, 2025	14.43	14.58	14.58	14.72	14.43	24.4M
June 25, 2025	14.34	14.43	14.43	14.48	14.2	17.12M
June 24, 2025	14.29	14.29	14.29	14.39	14.2	9.87M
June 23, 2025	14.06	14.15	14.15	14.25	13.96	12.69M
June 20, 2025	14.25	14.1	14.1	14.34	14.1	30.6M
June 19, 2025	14.34	14.29	14.29	14.43	14.29	9.05M
June 18, 2025	14.43	14.39	14.39	14.48	14.34	10.46M
June 17, 2025	14.34	14.43	14.43	14.43	14.34	15.54M
June 16, 2025	14.25	14.34	14.34	14.34	14.25	8.37M
June 13, 2025	14.25	14.34	14.34	14.34	14.2	12.74M
June 12, 2025	14.25	14.34	14.34	14.34	14.2	10.59M
June 11, 2025	14.29	14.25	14.25	14.29	14.15	9.6M
June 10, 2025	14.25	14.2	14.2	14.34	14.2	17.54M
June 09, 2025	14.2	14.2	14.2	14.25	14.15	9.12M
June 06, 2025	14.06	14.2	14.2	14.2	14.01	14.18M
June 05, 2025	14.06	14.06	14.06	14.15	13.96	8.5M
June 04, 2025	14.01	14.06	14.06	14.15	13.96	17.29M
June 03, 2025	13.96	13.96	13.96	14.06	13.92	8.86M
June 02, 2025	13.87	13.92	13.92	13.96	13.77	12.04M
May 29, 2025	14.1	13.92	13.92	14.1	13.82	29.78M
May 28, 2025	14.15	14.01	14.01	14.2	13.96	13.57M
May 27, 2025	14.25	14.06	14.06	14.29	14.06	12.09M
May 26, 2025	14.2	14.2	14.2	14.25	14.15	9.55M

Taiwan Business Bank, Ltd. (2834.TW) TAI