Taiwan Business Bank, Ltd. 2834
TWSE · Taiwan · Finance
TWD 17.45-0.05 (-0.29%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 17.45 | -0.29% | TWD 17.50 | TWD 17.55 | TWD 17.45 | 12.01M |
| 2026-10-01 | TWD 17.50 | -1.41% | TWD 17.75 | TWD 17.75 | TWD 17.40 | 37.00M |
| 2026-09-30 | TWD 17.75 | +0.85% | TWD 17.75 | TWD 17.90 | TWD 17.65 | 19.04M |
| 2026-09-29 | TWD 17.60 | -1.40% | TWD 17.80 | TWD 17.85 | TWD 17.60 | 32.86M |
| 2026-09-24 | TWD 17.85 | -0.28% | TWD 17.85 | TWD 17.90 | TWD 17.75 | 13.70M |
| 2026-09-23 | TWD 17.90 | -1.92% | TWD 18.15 | TWD 18.25 | TWD 17.85 | 36.37M |
| 2026-09-22 | TWD 18.25 | -0.54% | TWD 18.40 | TWD 18.45 | TWD 18.20 | 16.26M |
| 2026-09-21 | TWD 18.35 | 0.00% | TWD 18.30 | TWD 18.45 | TWD 18.15 | 17.05M |
| 2026-09-18 | TWD 18.35 | -2.13% | TWD 18.75 | TWD 18.75 | TWD 18.20 | 79.56M |
| 2026-09-17 | TWD 18.75 | +3.02% | TWD 18.25 | TWD 18.80 | TWD 18.15 | 62.19M |
| 2026-09-16 | TWD 18.20 | +1.11% | TWD 18.00 | TWD 18.30 | TWD 18.00 | 29.48M |
| 2026-09-15 | TWD 18.00 | -1.91% | TWD 18.40 | TWD 18.50 | TWD 18.00 | 42.46M |
| 2026-09-14 | TWD 18.35 | +1.94% | TWD 18.00 | TWD 18.40 | TWD 17.85 | 71.81M |
| 2026-09-11 | TWD 18.00 | +0.56% | TWD 17.70 | TWD 18.00 | TWD 17.55 | 38.57M |
| 2026-09-10 | TWD 17.90 | -0.28% | TWD 17.85 | TWD 18.05 | TWD 17.75 | 60.97M |
| 2026-09-09 | TWD 17.95 | +1.41% | TWD 17.75 | TWD 17.95 | TWD 17.70 | 59.10M |
| 2026-09-08 | TWD 17.70 | +2.91% | TWD 17.20 | TWD 17.70 | TWD 17.10 | 64.44M |
| 2026-09-07 | TWD 17.20 | +1.18% | TWD 17.05 | TWD 17.20 | TWD 16.90 | 42.26M |
| 2026-09-04 | TWD 17.00 | -0.58% | TWD 16.85 | TWD 17.10 | TWD 16.85 | 64.83M |
| 2026-09-03 | TWD 17.10 | -0.87% | TWD 17.15 | TWD 17.40 | TWD 17.00 | 100.44M |
| 2026-09-02 | TWD 17.25 | +0.88% | TWD 17.00 | TWD 17.30 | TWD 16.95 | 45.16M |
| 2026-09-01 | TWD 17.10 | +0.88% | TWD 16.80 | TWD 17.25 | TWD 16.80 | 57.73M |
| 2026-08-31 | TWD 16.95 | +3.04% | TWD 16.50 | TWD 16.95 | TWD 16.45 | 705.74M |
| 2026-08-28 | TWD 16.45 | +0.61% | TWD 16.45 | TWD 16.55 | TWD 16.40 | 33.26M |
| 2026-08-27 | TWD 16.35 | -0.61% | TWD 16.45 | TWD 16.60 | TWD 16.35 | 23.86M |
| 2026-08-26 | TWD 16.45 | +0.61% | TWD 16.35 | TWD 16.50 | TWD 16.25 | 37.99M |
| 2026-08-25 | TWD 16.35 | 0.00% | TWD 16.40 | TWD 16.50 | TWD 16.35 | 25.98M |
| 2026-08-24 | TWD 16.35 | -1.21% | TWD 16.55 | TWD 16.65 | TWD 16.35 | 26.90M |
| 2026-08-21 | TWD 16.55 | 0.00% | TWD 16.50 | TWD 16.55 | TWD 16.45 | 27.62M |
| 2026-08-20 | TWD 16.55 | +0.91% | TWD 16.50 | TWD 16.60 | TWD 16.40 | 19.23M |
| 2026-08-19 | TWD 16.40 | -0.61% | TWD 16.50 | TWD 16.55 | TWD 16.40 | 19.26M |
| 2026-08-18 | TWD 16.50 | +1.23% | TWD 16.30 | TWD 16.55 | TWD 16.25 | 24.63M |
| 2026-08-17 | TWD 16.30 | 0.00% | TWD 16.30 | TWD 16.35 | TWD 16.25 | 22.39M |
| 2026-08-14 | TWD 16.30 | -0.91% | TWD 16.45 | TWD 16.45 | TWD 16.25 | 31.17M |
| 2026-08-13 | TWD 16.45 | -0.30% | TWD 16.50 | TWD 16.50 | TWD 16.25 | 42.73M |
| 2026-08-12 | TWD 16.50 | +0.61% | TWD 16.45 | TWD 16.55 | TWD 16.40 | 20.05M |
| 2026-08-11 | TWD 16.40 | -0.61% | TWD 16.50 | TWD 16.55 | TWD 16.35 | 30.09M |
| 2026-08-10 | TWD 16.50 | 0.00% | TWD 16.70 | TWD 16.70 | TWD 16.40 | 26.91M |
| 2026-08-07 | TWD 16.50 | -0.30% | TWD 16.55 | TWD 16.60 | TWD 16.40 | 31.36M |
| 2026-08-06 | TWD 16.55 | -1.19% | TWD 16.70 | TWD 16.80 | TWD 16.55 | 38.75M |
| 2026-08-05 | TWD 16.75 | -0.89% | TWD 16.95 | TWD 17.05 | TWD 16.75 | 44.12M |
| 2026-08-04 | TWD 16.90 | -0.64% | TWD 16.80 | TWD 17.05 | TWD 16.80 | 76.44M |
| 2026-08-03 | TWD 17.01 | 0.00% | TWD 17.06 | TWD 17.15 | TWD 16.92 | 85.99M |
| 2026-07-31 | TWD 17.01 | +0.55% | TWD 16.96 | TWD 17.20 | TWD 16.92 | 80.83M |
| 2026-07-30 | TWD 16.92 | +0.84% | TWD 16.78 | TWD 16.92 | TWD 16.64 | 56.35M |
| 2026-07-29 | TWD 16.78 | -0.83% | TWD 16.92 | TWD 16.96 | TWD 16.54 | 71.20M |
| 2026-07-28 | TWD 16.92 | -0.55% | TWD 16.92 | TWD 17.01 | TWD 16.78 | 45.26M |
| 2026-07-27 | TWD 17.01 | +1.11% | TWD 16.92 | TWD 17.01 | TWD 16.82 | 49.42M |
| 2026-07-24 | TWD 16.82 | +0.56% | TWD 16.64 | TWD 16.92 | TWD 16.59 | 35.75M |
| 2026-07-23 | TWD 16.73 | -1.10% | TWD 16.96 | TWD 16.96 | TWD 16.68 | 32.97M |
| 2026-07-22 | TWD 16.92 | +0.56% | TWD 16.82 | TWD 16.96 | TWD 16.78 | 38.08M |
| 2026-07-21 | TWD 16.82 | 0.00% | TWD 16.73 | TWD 16.92 | TWD 16.68 | 33.24M |
| 2026-07-20 | TWD 16.82 | -0.28% | TWD 16.96 | TWD 17.01 | TWD 16.54 | 49.73M |
| 2026-07-17 | TWD 16.87 | -0.55% | TWD 16.82 | TWD 17.01 | TWD 16.78 | 38.80M |
| 2026-07-16 | TWD 16.96 | +1.68% | TWD 16.78 | TWD 17.01 | TWD 16.78 | 49.26M |
| 2026-07-15 | TWD 16.68 | +1.13% | TWD 16.45 | TWD 16.68 | TWD 16.45 | 20.13M |
| 2026-07-14 | TWD 16.50 | -0.56% | TWD 16.59 | TWD 16.59 | TWD 16.17 | 47.76M |
| 2026-07-13 | TWD 16.59 | -1.11% | TWD 16.82 | TWD 16.87 | TWD 16.54 | 49.46M |
| 2026-07-10 | TWD 16.78 | 0.00% | TWD 16.78 | TWD 16.78 | TWD 16.78 | 0 |
| 2026-07-09 | TWD 16.78 | -1.64% | TWD 17.06 | TWD 17.06 | TWD 16.78 | 25.19M |
| 2026-07-08 | TWD 17.06 | +0.83% | TWD 16.92 | TWD 17.06 | TWD 16.73 | 47.44M |
| 2026-07-07 | TWD 16.92 | +0.56% | TWD 16.87 | TWD 17.01 | TWD 16.82 | 32.93M |
| 2026-07-06 | TWD 16.82 | +0.28% | TWD 16.78 | TWD 16.92 | TWD 16.78 | 23.58M |
| 2026-07-03 | TWD 16.78 | +1.13% | TWD 16.45 | TWD 16.87 | TWD 16.45 | 34.03M |
| 2026-07-02 | TWD 16.59 | +0.85% | TWD 16.45 | TWD 16.59 | TWD 16.40 | 23.14M |
| 2026-07-01 | TWD 16.45 | -0.85% | TWD 16.64 | TWD 16.68 | TWD 16.36 | 32.02M |
| 2026-06-30 | TWD 16.59 | -0.28% | TWD 16.73 | TWD 16.78 | TWD 16.54 | 31.19M |
| 2026-06-29 | TWD 16.64 | +0.28% | TWD 16.73 | TWD 16.87 | TWD 16.64 | 45.15M |
| 2026-06-26 | TWD 16.59 | -1.39% | TWD 16.73 | TWD 16.78 | TWD 16.50 | 45.18M |
| 2026-06-25 | TWD 16.82 | +1.12% | TWD 16.64 | TWD 16.92 | TWD 16.59 | 48.76M |
| 2026-06-24 | TWD 16.64 | +0.85% | TWD 16.45 | TWD 16.68 | TWD 16.36 | 37.33M |
| 2026-06-23 | TWD 16.50 | +1.15% | TWD 16.36 | TWD 16.59 | TWD 16.31 | 43.52M |
| 2026-06-22 | TWD 16.31 | -0.29% | TWD 16.45 | TWD 16.50 | TWD 16.26 | 54.10M |
| 2026-06-18 | TWD 16.36 | -0.85% | TWD 16.54 | TWD 16.64 | TWD 16.21 | 54.00M |
| 2026-06-17 | TWD 16.50 | +0.86% | TWD 16.36 | TWD 16.73 | TWD 16.36 | 46.04M |
| 2026-06-16 | TWD 16.36 | +1.16% | TWD 16.36 | TWD 16.45 | TWD 16.21 | 32.13M |
| 2026-06-15 | TWD 16.17 | 0.00% | TWD 16.50 | TWD 16.54 | TWD 16.07 | 51.07M |
| 2026-06-12 | TWD 16.17 | +1.76% | TWD 16.03 | TWD 16.40 | TWD 16.03 | 56.90M |
| 2026-06-11 | TWD 15.89 | +0.29% | TWD 15.79 | TWD 15.89 | TWD 15.61 | 44.28M |
| 2026-06-10 | TWD 15.84 | -0.88% | TWD 15.84 | TWD 16.03 | TWD 15.75 | 38.47M |
| 2026-06-09 | TWD 15.98 | +3.95% | TWD 15.37 | TWD 16.12 | TWD 15.37 | 79.17M |
| 2026-06-08 | TWD 15.37 | -2.66% | TWD 15.42 | TWD 15.51 | TWD 15.28 | 53.59M |
| 2026-06-05 | TWD 15.79 | -1.17% | TWD 15.93 | TWD 15.98 | TWD 15.61 | 61.69M |
| 2026-06-04 | TWD 15.98 | +1.48% | TWD 15.75 | TWD 16.12 | TWD 15.70 | 64.12M |
| 2026-06-03 | TWD 15.75 | +3.37% | TWD 15.33 | TWD 15.79 | TWD 15.19 | 96.77M |
| 2026-06-02 | TWD 15.23 | +0.62% | TWD 15.09 | TWD 15.23 | TWD 15.05 | 31.75M |
| 2026-06-01 | TWD 15.14 | -0.31% | TWD 15.19 | TWD 15.19 | TWD 15.00 | 34.74M |
| 2026-05-29 | TWD 15.19 | +2.20% | TWD 14.95 | TWD 15.19 | TWD 14.91 | 72.38M |
| 2026-05-28 | TWD 14.86 | -1.55% | TWD 15.05 | TWD 15.09 | TWD 14.86 | 39.00M |
| 2026-05-27 | TWD 15.09 | +0.94% | TWD 14.95 | TWD 15.23 | TWD 14.91 | 34.94M |