Taiwan - Delayed Quote
TWD
Taiwan Business Bank, Ltd. (2834.TW)
17.70
-0.35
(-1.94%)
At close: 1:30:32 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
17.95
18.00
17.70
17.70
17.70
28,705,839
Nov 2, 2026
18.00
18.05
17.85
18.05
18.05
18,225,607
Oct 30, 2026
18.00
18.10
17.85
18.05
18.05
27,914,857
Oct 29, 2026
17.90
18.10
17.90
18.00
18.00
14,331,412
Oct 28, 2026
17.95
18.05
17.85
18.00
18.00
17,554,589
Oct 27, 2026
17.95
18.05
17.80
17.90
17.90
20,370,823
Oct 23, 2026
17.90
17.90
17.90
17.90
17.90
-
Oct 22, 2026
17.95
18.05
17.85
17.90
17.90
12,848,936
Oct 21, 2026
17.75
18.00
17.70
17.90
17.90
12,225,540
Oct 20, 2026
17.80
17.85
17.70
17.80
17.80
12,210,825
Oct 19, 2026
18.05
18.10
17.85
17.90
17.90
19,305,472
Oct 16, 2026
17.65
18.20
17.60
18.05
18.05
37,442,420
Oct 15, 2026
17.65
17.75
17.50
17.65
17.65
29,536,640
Oct 14, 2026
17.85
17.85
17.55
17.70
17.70
20,084,231
Oct 13, 2026
17.55
17.85
17.55
17.75
17.75
16,669,610
Oct 12, 2026
17.45
17.85
17.45
17.75
17.75
19,802,950
Oct 8, 2026
17.55
17.60
17.40
17.45
17.45
17,891,976
Oct 7, 2026
17.35
17.60
17.35
17.55
17.55
11,233,964
Oct 6, 2026
17.30
17.40
17.25
17.35
17.35
15,016,585
Oct 5, 2026
17.60
17.60
17.30
17.30
17.30
33,138,319
Oct 2, 2026
17.50
17.55
17.45
17.45
17.45
11,866,895
Oct 1, 2026
17.75
17.75
17.40
17.50
17.50
36,996,531
Sep 30, 2026
17.75
17.90
17.65
17.75
17.75
19,042,645
Sep 29, 2026
17.80
17.85
17.60
17.60
17.60
32,855,175
Sep 24, 2026
17.85
17.90
17.75
17.85
17.85
13,695,583
Sep 23, 2026
18.15
18.25
17.85
17.90
17.90
36,374,866
Sep 22, 2026
18.40
18.45
18.20
18.25
18.25
16,264,997
Sep 21, 2026
18.30
18.45
18.15
18.35
18.35
17,048,085
Sep 18, 2026
18.75
18.75
18.20
18.35
18.35
79,559,898
Sep 17, 2026
18.25
18.80
18.15
18.75
18.75
62,190,756
Sep 16, 2026
18.00
18.30
18.00
18.20
18.20
29,477,756
Sep 15, 2026
18.40
18.50
18.00
18.00
18.00
42,463,763
Sep 14, 2026
18.00
18.40
17.85
18.35
18.35
71,807,029
Sep 11, 2026
17.70
18.00
17.55
18.00
18.00
38,566,792
Sep 10, 2026
17.85
18.05
17.75
17.90
17.90
60,965,605
Sep 9, 2026
17.75
17.95
17.70
17.95
17.95
59,097,267
Sep 8, 2026
17.20
17.70
17.10
17.70
17.70
64,444,572
Sep 7, 2026
17.05
17.20
16.90
17.20
17.20
42,264,850
Sep 4, 2026
16.85
17.10
16.85
17.00
17.00
64,827,578
Sep 3, 2026
17.15
17.40
17.00
17.10
17.10
100,436,945
Sep 2, 2026
17.00
17.30
16.95
17.25
17.25
45,164,219
Sep 1, 2026
16.80
17.25
16.80
17.10
17.10
57,732,373
Aug 31, 2026
16.50
16.95
16.45
16.95
16.95
705,743,099
Aug 28, 2026
16.45
16.55
16.40
16.45
16.45
33,262,342
Aug 27, 2026
16.45
16.60
16.35
16.35
16.35
23,855,079
Aug 26, 2026
16.35
16.50
16.25
16.45
16.45
37,994,435
Aug 25, 2026
16.40
16.50
16.35
16.35
16.35
25,977,503
Aug 24, 2026
16.55
16.65
16.35
16.35
16.35
26,898,991
Aug 21, 2026
16.50
16.55
16.45
16.55
16.55
27,620,039
Aug 20, 2026
16.50
16.60
16.40
16.55
16.55
19,233,915
Aug 19, 2026
16.50
16.55
16.40
16.40
16.40
19,259,650
Aug 18, 2026
16.30
16.55
16.25
16.50
16.50
24,632,140
Aug 17, 2026
16.30
16.35
16.25
16.30
16.30
22,386,074
Aug 14, 2026
16.45
16.45
16.25
16.30
16.30
31,171,158
Aug 13, 2026
16.50
16.50
16.25
16.45
16.45
42,732,634
Aug 12, 2026
16.45
16.55
16.40
16.50
16.50
20,051,012
Aug 11, 2026
16.50
16.55
16.35
16.40
16.40
30,094,162
Aug 10, 2026
16.70
16.70
16.40
16.50
16.50
26,905,892
Aug 7, 2026
16.55
16.60
16.40
16.50
16.50
31,364,324
Aug 6, 2026
16.70
16.80
16.55
16.55
16.55
38,749,962
Aug 5, 2026
16.95
17.05
16.75
16.75
16.75
44,118,232
Aug 4, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
16.80
17.05
16.80
16.90
16.90
76,437,858
Aug 4, 2026
1070:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
17.06
17.15
16.92
17.01
16.71
85,993,864
Jul 31, 2026
16.96
17.20
16.92
17.01
16.71
80,834,926
Jul 30, 2026
16.78
16.92
16.64
16.92
16.62
56,353,939
Jul 29, 2026
16.92
16.96
16.54
16.78
16.48
71,204,966
Jul 28, 2026
16.92
17.01
16.78
16.92
16.62
45,263,865
Jul 27, 2026
16.92
17.01
16.82
17.01
16.71
49,421,231
Jul 24, 2026
16.64
16.92
16.59
16.82
16.53
35,746,331
Jul 23, 2026
16.96
16.96
16.68
16.73
16.43
32,968,980
Jul 22, 2026
16.82
16.96
16.78
16.92
16.62
38,081,005
Jul 21, 2026
16.73
16.92
16.68
16.82
16.53
33,241,179
Jul 20, 2026
16.96
17.01
16.54
16.82
16.53
49,726,773
Jul 17, 2026
16.82
17.01
16.78
16.87
16.57
38,797,311
Jul 16, 2026
16.78
17.01
16.78
16.96
16.66
49,256,321
Jul 15, 2026
16.45
16.68
16.45
16.68
16.39
20,128,930
Jul 14, 2026
16.59
16.59
16.17
16.50
16.20
47,755,913
Jul 13, 2026
16.82
16.87
16.54
16.59
16.30
49,464,484
Jul 9, 2026
17.06
17.06
16.78
16.78
16.48
25,191,898
Jul 8, 2026
16.92
17.06
16.73
17.06
16.76
47,435,921
Jul 7, 2026
16.87
17.01
16.82
16.92
16.62
32,931,296
Jul 6, 2026
16.78
16.92
16.78
16.82
16.53
23,575,662
Jul 3, 2026
16.45
16.87
16.45
16.78
16.48
34,029,975
Jul 2, 2026
16.45
16.59
16.40
16.59
16.30
23,141,683
Jul 1, 2026
16.64
16.68
16.36
16.45
16.16
32,019,710
Jun 30, 2026
16.73
16.78
16.54
16.59
16.30
31,187,800
Jun 29, 2026
16.73
16.87
16.64
16.64
16.34
45,152,671
Jun 26, 2026
16.73
16.78
16.50
16.59
16.30
45,182,203
Jun 25, 2026
16.64
16.92
16.59
16.82
16.53
48,756,299
Jun 24, 2026
16.45
16.68
16.36
16.64
16.34
37,326,864
Jun 23, 2026
16.36
16.59
16.31
16.50
16.20
43,520,535
Jun 22, 2026
16.45
16.50
16.26
16.31
16.02
54,100,253
Jun 18, 2026
16.54
16.64
16.21
16.36
16.07
53,999,127
Jun 17, 2026
16.36
16.73
16.36
16.50
16.20
46,043,165
Jun 16, 2026
16.36
16.45
16.21
16.36
16.07
32,133,433
Jun 15, 2026
16.50
16.54
16.07
16.17
15.88
51,074,806
Jun 12, 2026
16.03
16.40
16.03
16.17
15.88
56,901,275
Jun 11, 2026
15.79
15.89
15.61
15.89
15.61
44,276,517
Jun 10, 2026
15.84
16.03
15.75
15.84
15.56
38,468,778
Jun 9, 2026
15.37
16.12
15.37
15.98
15.70
79,167,950
Jun 8, 2026
15.42
15.51
15.28
15.37
15.10
53,588,141
Jun 5, 2026
15.93
15.98
15.61
15.79
15.52
61,688,904
Jun 4, 2026
15.75
16.12
15.70
15.98
15.70
64,121,522
Jun 3, 2026
15.33
15.79
15.19
15.75
15.47
96,766,830
Jun 2, 2026
15.09
15.23
15.05
15.23
14.96
31,754,537
Jun 1, 2026
15.19
15.19
15.00
15.14
14.87
34,743,747
May 29, 2026
14.95
15.19
14.91
15.19
14.92
72,384,294
May 28, 2026
15.05
15.09
14.86
14.86
14.60
39,001,282
May 27, 2026
14.95
15.23
14.91
15.09
14.83
34,939,424
May 26, 2026
14.86
15.05
14.86
14.95
14.69
23,986,614
May 25, 2026
14.95
15.00
14.86
14.86
14.60
30,708,744
May 22, 2026
15.05
15.14
14.95
14.95
14.69
22,319,130
May 21, 2026
15.05
15.09
15.00
15.05
14.78
18,687,950
May 20, 2026
15.05
15.09
14.95
15.00
14.74
17,723,836
May 19, 2026
14.91
15.14
14.81
15.00
14.74
21,917,745
May 18, 2026
14.86
14.95
14.77
14.81
14.55
30,377,921
May 15, 2026
15.00
15.05
14.86
14.86
14.60
32,449,450
May 14, 2026
15.00
15.14
14.95
14.95
14.69
29,702,581
May 13, 2026
14.95
15.05
14.91
15.00
14.74
21,507,284
May 12, 2026
15.09
15.09
14.95
14.95
14.69
41,559,087
May 11, 2026
15.19
15.23
15.05
15.09
14.83
38,486,274
May 8, 2026
15.14
15.23
14.95
15.19
14.92
45,456,729
May 7, 2026
15.14
15.19
15.09
15.09
14.83
38,247,251
May 6, 2026
15.19
15.23
15.05
15.14
14.87
36,067,140
May 5, 2026
15.14
15.23
15.00
15.09
14.83
39,754,050
May 4, 2026
15.47
15.47
15.14
15.14
14.87
32,786,116
Apr 30, 2026
15.42
15.47
15.28
15.28
15.01
28,931,810
Apr 29, 2026
15.33
15.51
15.23
15.42
15.15
34,938,357
Apr 28, 2026
15.14
15.28
15.14
15.19
14.92
20,487,078
Apr 27, 2026
15.23
15.23
15.05
15.09
14.83
32,786,831
Apr 24, 2026
15.47
15.51
15.14
15.23
14.96
33,674,434
Apr 23, 2026
15.47
15.51
15.33
15.37
15.10
43,915,201
Apr 22, 2026
15.51
15.61
15.33
15.51
15.24
27,314,884
Apr 21, 2026
15.84
15.84
15.47
15.47
15.19
45,703,231
Apr 20, 2026
15.28
15.84
15.28
15.79
15.52
84,219,365
Apr 17, 2026
15.14
15.23
15.05
15.23
14.96
38,810,304
Apr 16, 2026
14.95
15.28
14.95
15.14
14.87
86,329,253
Apr 15, 2026
14.35
14.49
14.35
14.49
14.23
35,677,983
Apr 14, 2026
14.39
14.39
14.21
14.35
14.09
26,865,066
Apr 13, 2026
14.30
14.39
14.21
14.30
14.05
20,257,353
Apr 10, 2026
14.39
14.53
14.30
14.35
14.09
28,903,150
Apr 9, 2026
14.30
14.35
14.21
14.35
14.09
21,758,427
Apr 8, 2026
14.39
14.39
14.30
14.35
14.09
21,832,940
Apr 7, 2026
14.25
14.35
14.21
14.25
14.00
13,818,247
Apr 2, 2026
14.25
14.30
14.16
14.25
14.00
18,306,999
Apr 1, 2026
14.16
14.21
14.07
14.21
13.96
20,661,586
Mar 31, 2026
14.02
14.16
13.97
14.02
13.77
22,889,940
Mar 30, 2026
13.93
14.11
13.93
14.02
13.77
26,695,797
Mar 27, 2026
14.02
14.16
13.97
14.07
13.82
22,017,226
Mar 26, 2026
14.16
14.16
14.07
14.07
13.82
16,914,106
Mar 25, 2026
14.11
14.16
14.02
14.11
13.86
28,981,403
Mar 24, 2026
14.02
14.07
13.83
14.07
13.82
25,284,272
Mar 23, 2026
13.93
13.97
13.83
13.88
13.63
32,536,925
Mar 20, 2026
14.02
14.11
14.02
14.02
13.77
32,976,526
Mar 19, 2026
14.11
14.11
13.97
14.07
13.82
28,618,489
Mar 18, 2026
14.16
14.21
14.11
14.16
13.91
17,998,620
Mar 17, 2026
14.07
14.16
14.07
14.07
13.82
26,283,786
Mar 16, 2026
14.07
14.11
14.02
14.02
13.77
27,939,907
Mar 13, 2026
14.02
14.16
14.02
14.02
13.77
34,544,719
Mar 12, 2026
14.16
14.21
14.07
14.07
13.82
26,336,236
Mar 11, 2026
14.11
14.35
14.11
14.21
13.96
23,023,551
Mar 10, 2026
14.25
14.25
14.07
14.07
13.82
36,914,904
Mar 9, 2026
14.25
14.25
14.02
14.07
13.82
52,381,285
Mar 6, 2026
14.35
14.53
14.35
14.44
14.18
19,750,225
Mar 5, 2026
14.53
14.58
14.35
14.35
14.09
28,482,185
Mar 4, 2026
14.63
14.67
14.35
14.35
14.09
49,801,950
Mar 3, 2026
14.81
14.91
14.72
14.77
14.51
27,588,915
Mar 2, 2026
15.23
15.23
14.91
14.91
14.64
42,004,391
Feb 26, 2026
15.09
15.33
15.09
15.33
15.06
54,261,705
Feb 25, 2026
15.14
15.19
15.05
15.09
14.83
26,383,361
Feb 24, 2026
15.05
15.14
14.95
15.14
14.87
27,317,900
Feb 23, 2026
14.81
15.14
14.72
15.05
14.78
57,833,208
Feb 11, 2026
14.77
14.86
14.67
14.77
14.51
19,111,671
Feb 10, 2026
14.58
14.77
14.58
14.67
14.41
21,206,937
Feb 9, 2026
14.49
14.63
14.44
14.44
14.18
14,440,385
Feb 6, 2026
14.44
14.44
14.30
14.39
14.14
12,494,743
Feb 5, 2026
14.35
14.53
14.30
14.44
14.18
11,602,721
Feb 4, 2026
14.30
14.49
14.30
14.35
14.09
14,426,191
Feb 3, 2026
14.30
14.44
14.30
14.35
14.09
9,053,115
Feb 2, 2026
14.39
14.39
14.21
14.25
14.00
24,077,757
Jan 30, 2026
14.53
14.58
14.35
14.39
14.14
35,582,814
Jan 29, 2026
14.58
14.63
14.49
14.53
14.28
16,933,201
Jan 28, 2026
14.49
14.58
14.44
14.53
14.28
21,634,698
Jan 27, 2026
14.63
14.72
14.49
14.49
14.23
32,921,784
Jan 26, 2026
14.72
14.72
14.58
14.63
14.37
13,980,715
Jan 23, 2026
14.67
14.72
14.63
14.67
14.41
17,181,375
Jan 22, 2026
14.77
14.81
14.63
14.63
14.37
19,775,856
Jan 21, 2026
14.81
14.81
14.63
14.72
14.46
31,681,982
Jan 20, 2026
14.86
14.91
14.77
14.81
14.55
18,141,726
Jan 19, 2026
14.86
15.05
14.81
14.86
14.60
23,275,974
Jan 16, 2026
14.91
14.95
14.81
14.86
14.60
14,019,594
Jan 15, 2026
14.86
14.95
14.81
14.86
14.60
10,500,799
Jan 14, 2026
15.00
15.05
14.77
14.86
14.60
32,026,103
Jan 13, 2026
15.00
15.00
14.86
14.91
14.64
12,856,155
Jan 12, 2026
15.05
15.09
14.77
14.91
14.64
35,312,554
Jan 9, 2026
15.09
15.14
15.00
15.09
14.83
14,202,042
Jan 8, 2026
15.00
15.09
14.95
15.09
14.83
16,726,300
Jan 7, 2026
15.05
15.09
14.95
15.00
14.74
16,261,803
Jan 6, 2026
15.05
15.09
14.95
15.09
14.83
13,730,760
Jan 5, 2026
15.00
15.05
14.95
15.00
14.74
12,008,690
Jan 2, 2026
14.95
15.05
14.95
15.00
14.74
6,567,519
Dec 31, 2025
15.05
15.05
14.95
14.95
14.69
9,248,658
Dec 30, 2025
15.09
15.09
14.95
15.05
14.78
6,350,135
Dec 29, 2025
15.05
15.09
14.95
15.09
14.83
11,358,404
Dec 26, 2025
15.09
15.09
15.00
15.00
14.74
14,874,389
Dec 24, 2025
15.14
15.19
15.00
15.09
14.83
10,843,591
Dec 23, 2025
15.23
15.23
15.05
15.14
14.87
10,011,311
Dec 22, 2025
15.19
15.28
15.14
15.23
14.96
21,745,735
Dec 19, 2025
14.91
15.14
14.91
15.09
14.83
22,008,260
Dec 18, 2025
14.95
15.05
14.86
14.95
14.69
13,222,627
Dec 17, 2025
14.81
15.09
14.81
15.00
14.74
22,235,181
Dec 16, 2025
14.72
14.81
14.72
14.81
14.55
12,008,576
Dec 15, 2025
14.77
14.81
14.67
14.77
14.51
10,595,259
Dec 12, 2025
14.86
14.91
14.77
14.77
14.51
11,063,224
Dec 11, 2025
14.81
14.86
14.72
14.81
14.55
13,044,179
Dec 10, 2025
14.95
15.00
14.77
14.86
14.60
20,464,935
Dec 9, 2025
14.95
15.05
14.95
15.05
14.78
7,747,216
Dec 8, 2025
15.05
15.14
15.00
15.00
14.74
11,076,553
Dec 5, 2025
14.91
15.00
14.91
15.00
14.74
10,183,387
Dec 4, 2025
14.86
14.95
14.81
14.95
14.69
17,191,025
Dec 3, 2025
14.86
14.91
14.77
14.81
14.55
6,262,887
Dec 2, 2025
14.81
14.91
14.77
14.86
14.60
11,456,357
Dec 1, 2025
14.77
14.91
14.77
14.77
14.51
9,709,188
Nov 28, 2025
14.81
14.86
14.72
14.81
14.55
11,171,829
Nov 27, 2025
14.63
14.86
14.63
14.86
14.60
18,949,289
Nov 26, 2025
14.67
14.72
14.58
14.67
14.41
8,132,185
Nov 25, 2025
14.77
14.77
14.58
14.63
14.37
9,628,328
Nov 24, 2025
14.53
14.81
14.53
14.77
14.51
36,317,944
Nov 21, 2025
14.49
14.58
14.44
14.49
14.23
14,340,903
Nov 20, 2025
14.49
14.58
14.39
14.53
14.28
8,433,073
Nov 19, 2025
14.39
14.49
14.35
14.35
14.09
12,332,831
Nov 18, 2025
14.53
14.58
14.39
14.39
14.14
17,264,028
Nov 17, 2025
14.67
14.72
14.58
14.63
14.37
10,347,278
Nov 14, 2025
14.67
14.72
14.58
14.67
14.41
9,498,418
Nov 13, 2025
14.72
14.81
14.67
14.72
14.46
10,947,983
Nov 12, 2025
14.72
14.81
14.67
14.72
14.46
15,111,756
Nov 11, 2025
14.72
14.72
14.63
14.72
14.46
16,828,865
Nov 10, 2025
14.63
14.67
14.58
14.67
14.41
13,133,778
Nov 7, 2025
14.49
14.67
14.44
14.63
14.37
22,392,447
Nov 6, 2025
14.44
14.53
14.39
14.49
14.23
12,382,053
Nov 5, 2025
14.44
14.44
14.30
14.39
14.14
11,300,207
Nov 4, 2025
14.39
14.58
14.39
14.49
14.23
8,594,858
Nov 3, 2025
14.35
14.44
14.35
14.39
14.14
8,074,284
