Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Taiwan - Delayed Quote TWD

Taiwan Business Bank, Ltd. (2834.TW)

Compare
15.65
+0.10
+(0.64%)
At close: February 27 at 1:30:28 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Feb 27, 202515.5515.7015.5015.6515.6518,900,266
Feb 26, 202515.5015.6015.4515.5515.559,036,379
Feb 25, 202515.4515.6015.4015.5015.509,983,232
Feb 24, 202515.5015.6515.4515.5015.5013,327,433
Feb 21, 202515.2515.7015.2515.7015.7027,220,448
Feb 20, 202515.4015.4015.2515.2515.2514,912,614
Feb 19, 202515.3515.5015.3015.4015.4014,367,537
Feb 18, 202515.3015.3515.2015.3515.357,930,117
Feb 17, 202515.1515.3515.1015.3015.3016,378,164
Feb 14, 202515.2015.2015.1015.1015.106,919,821
Feb 13, 202515.2515.2515.1015.2015.2019,219,760
Feb 12, 202515.0515.2515.0015.2515.2525,597,948
Feb 11, 202515.0515.1014.9515.0515.059,270,254
Feb 10, 202514.9015.1014.9015.0015.0018,689,054
Feb 7, 202515.1015.1014.9515.0015.007,691,636
Feb 6, 202515.1015.1015.0515.1015.103,953,677
Feb 5, 202515.1015.1515.0015.0515.056,106,298
Feb 4, 202515.0515.1514.9515.0015.0011,273,394
Feb 3, 202514.9515.1514.8515.0515.0516,117,387
Jan 22, 202515.0015.0514.9515.0515.057,691,601
Jan 21, 202514.9015.0014.8514.9514.954,664,909
Jan 20, 202514.8514.9014.8014.9014.906,159,764
Jan 17, 202514.9514.9514.8014.8014.805,462,243
Jan 16, 202514.9014.9514.8514.8514.856,408,002
Jan 15, 202514.7514.9014.7514.7514.758,332,903
Jan 14, 202514.7014.8514.7014.7514.759,067,101
Jan 13, 202514.7514.8514.6514.7014.7014,031,993
Jan 10, 202514.9015.0014.8014.8014.8012,508,841
Jan 9, 202515.0515.1014.9014.9014.9012,451,082
Jan 8, 202515.0515.1015.0015.1015.107,603,054
Jan 7, 202515.1515.1515.0015.0515.056,775,187
Jan 6, 202514.9515.1514.9015.1515.1515,799,838
Jan 3, 202514.8514.9014.8514.8514.854,907,250
Jan 2, 202514.9014.9514.8014.8514.859,803,725
Dec 31, 202414.8514.9014.8014.8514.858,109,452
Dec 30, 202414.9014.9514.8514.9514.954,390,027
Dec 27, 202414.9014.9514.8514.8514.854,240,088
Dec 26, 202414.9014.9514.8514.9014.903,389,826
Dec 25, 202415.0015.0014.8514.8514.856,579,100
Dec 24, 202414.9014.9514.8514.9014.905,244,490
Dec 23, 202414.8514.9514.7514.8514.8510,036,406
Dec 20, 202414.8514.8514.7014.7014.7015,731,787
Dec 19, 202414.8014.8514.7514.8514.8518,111,980
Dec 18, 202414.8514.9514.8514.9514.958,747,737
Dec 17, 202415.0515.0514.8514.8514.8532,028,495
Dec 16, 202415.0515.1515.0515.0515.058,598,708
Dec 13, 202415.2015.2015.0515.0515.057,366,803
Dec 12, 202415.2015.2515.1515.2015.206,778,560
Dec 11, 202415.1515.2515.1015.1515.158,455,735
Dec 10, 202415.1515.3015.1515.1515.1511,239,553
Dec 9, 202415.1015.1515.0515.1015.1010,543,731
Dec 6, 202415.1015.2015.1015.1015.108,904,285
Dec 5, 202415.0515.1015.0015.0515.056,949,566
Dec 4, 202415.1515.2015.0015.0015.009,584,393
Dec 3, 202415.0515.2015.0515.2015.2011,365,872
Dec 2, 202414.8015.0514.8014.9514.9511,873,806
Nov 29, 202414.9014.9514.8014.8014.8014,393,319
Nov 28, 202415.0515.1014.9014.9514.959,534,931
Nov 27, 202415.1515.3015.0015.0015.0013,695,037
Nov 26, 202415.2515.2515.1515.1515.1510,953,147
Nov 25, 202415.4515.4515.2515.2515.2524,604,489
Nov 22, 202415.3515.4015.2015.4015.4026,323,395
Nov 21, 202415.2515.4515.1515.3515.3535,774,184
Nov 20, 202415.2515.2515.2515.2515.2542,674,213
Nov 19, 202415.1515.5515.1015.5515.5544,886,978
Nov 18, 202414.9515.1514.9015.0015.0020,338,241
Nov 15, 202414.8515.0014.8514.8514.8510,640,274
Nov 14, 202414.7014.9014.7014.7514.7511,874,934
Nov 13, 202414.8014.9014.6514.7014.7031,007,566
Nov 12, 202415.0515.1014.9514.9514.9525,921,925
Nov 11, 202415.3015.3015.1015.1015.1021,208,183
Nov 8, 202415.4515.5015.3015.3515.357,997,154
Nov 7, 202415.3015.5015.3015.4015.406,859,518
Nov 6, 202415.3515.4015.3015.3015.307,461,791
Nov 5, 202415.4015.4015.3015.3015.3010,958,642
Nov 4, 202415.4015.4515.3515.4015.404,940,643
Nov 1, 202415.5015.5015.3015.4015.4014,831,909
Oct 30, 202415.6015.6015.4515.5015.506,683,241
Oct 29, 202415.5515.6015.4015.4515.4510,884,418
Oct 28, 202415.6515.6515.5515.6015.604,664,222
Oct 25, 202415.6515.6515.5515.6515.655,932,206
Oct 24, 202415.5515.6515.5015.6015.606,766,899
Oct 23, 202415.7515.7515.5515.5515.559,226,490
Oct 22, 202415.8515.8515.7015.8015.807,660,039
Oct 21, 202415.9515.9515.7515.8015.809,318,125
Oct 18, 202415.8015.9515.7515.9015.9019,882,143
Oct 17, 202415.6515.7515.6015.7515.757,634,493
Oct 16, 202415.6515.6515.5515.6515.6511,383,699
Oct 15, 202415.5515.7515.5015.7515.7514,935,935
Oct 14, 202415.4015.5515.4015.5515.559,477,628
Oct 11, 202415.5015.5515.4015.4015.4012,596,096
Oct 9, 202415.5515.6015.4515.5015.5013,310,563
Oct 8, 202415.6015.7015.4015.5515.5517,725,810
Oct 7, 202415.7515.7515.5515.6515.6511,463,421
Oct 4, 202415.7015.7515.5515.7015.7018,221,086
Oct 1, 202415.9515.9515.7015.8515.8512,204,614
Sep 30, 202416.0016.0015.9015.9515.9514,081,161
Sep 27, 202416.0016.0015.9015.9515.9514,896,088
Sep 26, 202416.0016.0515.8516.0016.0015,381,442
Sep 25, 202415.8516.0015.7516.0016.0024,615,366
Sep 24, 202415.8515.8515.6515.8015.809,173,447
Sep 23, 202415.9015.9015.7515.8015.8011,992,504
Sep 20, 202415.7515.8515.7015.8515.8517,713,840
Sep 19, 202415.7015.7515.5515.7515.7512,333,718
Sep 18, 202415.6515.8515.5515.7015.7016,868,742
Sep 16, 202415.6015.6515.4515.6515.6512,526,326
Sep 13, 202415.5515.6515.4515.6015.6015,569,503
Sep 12, 202415.3015.6015.2515.6015.6017,975,004
Sep 11, 202415.3515.4015.2015.2015.2018,349,375
Sep 10, 202415.5015.5515.4015.4515.459,161,898
Sep 9, 202415.3015.5515.2015.4515.4514,457,013
Sep 6, 202415.4515.6015.3515.5515.558,505,277
Sep 5, 202415.3515.6015.3515.4015.4014,359,996
Sep 4, 202415.5515.6015.2515.3015.3038,087,148
Sep 3, 202415.7515.8015.7015.7515.757,245,120
Sep 2, 202415.8515.9015.7515.7515.758,217,031
Aug 30, 202415.8515.9015.7515.8015.8017,885,714
Aug 29, 202415.7515.9015.7015.8015.8011,000,818
Aug 28, 202415.8515.9015.8015.8015.807,266,857
Aug 27, 202416.0016.0015.8515.8515.8510,335,208
Aug 26, 202415.9016.1015.8516.0516.0513,987,949
Aug 23, 202415.8015.9515.6515.8515.8515,712,494
Aug 22, 202416.0516.0515.9015.9015.9010,124,153
Aug 21, 202415.9016.0015.9016.0016.0011,525,458
Aug 20, 202416.1016.1015.9015.9515.958,803,445
Aug 19, 202416.0516.0515.8516.0016.009,094,138
Aug 16, 202416.0016.1015.8516.0016.0016,745,780
Aug 15, 202416.0516.0515.8015.8015.8017,039,462
Aug 14, 202415.9016.1015.8015.9515.9517,544,669
Aug 13, 202416.0516.1015.8015.8015.8021,082,616
Aug 12, 202415.9016.1015.8516.0016.0018,590,866
Aug 9, 202415.9016.1515.8015.8015.8046,560,558
Aug 8, 2024 0.20 Dividend
Aug 8, 202415.8515.9015.5515.6015.6062,918,913
Aug 8, 2024 1115:1000 Stock Splits
Aug 7, 202415.8316.1415.8316.1015.9078,862,691
Aug 6, 202415.8316.0515.3815.7815.5980,696,201
Aug 5, 202416.3216.3715.3415.5215.3298,962,109
Aug 2, 202416.8616.8616.5516.6816.4751,255,384
Aug 1, 202416.8617.0416.8217.0416.8337,162,296
Jul 31, 202416.6416.8616.5916.8216.6134,466,839
Jul 30, 202416.6416.6816.4116.6816.4728,066,078
Jul 29, 202416.5516.7316.5516.6416.4326,626,499
Jul 26, 202416.5016.6416.3216.4616.2531,387,490
Jul 23, 202416.5516.7316.5016.6416.4335,112,173
Jul 22, 202416.3716.5016.1416.2816.0840,374,448
Jul 19, 202416.7316.7716.3716.4116.2139,037,512
Jul 18, 202416.5516.8616.4616.7316.5249,867,147
Jul 17, 202416.5916.6416.4616.4616.2527,049,608
Jul 16, 202416.6416.7316.5516.5516.3419,748,225
Jul 15, 202416.7316.7316.5516.5916.3916,931,616
Jul 12, 202416.5916.7316.5016.6816.4720,082,312
Jul 11, 202416.6416.7716.5016.6416.4325,416,587
Jul 10, 202416.4616.6816.4616.5516.3428,413,621
Jul 9, 202417.0417.0416.3716.5016.3091,137,033
Jul 8, 202417.0417.3117.0417.2217.0132,479,453
Jul 5, 202416.8617.0416.8217.0416.8326,958,638
Jul 4, 202416.8617.0016.7716.8216.6125,912,530
Jul 3, 202416.3216.8616.3216.8216.6156,329,211
Jul 2, 202416.3716.4116.2316.2816.0815,991,791
Jul 1, 202416.3216.4616.2816.4116.2119,999,372
Jun 28, 202416.2316.3216.1916.3216.1219,454,893
Jun 27, 202415.9616.1915.9616.1915.9918,073,390
Jun 26, 202416.1416.1916.0116.0515.8519,579,715
Jun 25, 202416.2816.2816.0516.1415.9418,939,503
Jun 24, 202416.1416.3216.0116.2816.0833,769,722
Jun 21, 202416.0516.1415.9616.1015.9028,380,342
Jun 20, 202416.0516.1015.9616.0515.8522,014,421
Jun 19, 202415.7816.1015.7815.9615.7734,722,222
Jun 18, 202415.4715.7815.4315.7415.5442,525,752
Jun 17, 202415.4315.5215.3815.4715.2815,977,076
Jun 14, 202415.3815.4315.3415.3815.1913,827,600
Jun 13, 202415.4715.4715.3815.3815.1910,809,276
Jun 12, 202415.4315.4315.2915.3815.1914,403,263
Jun 11, 202415.4715.5215.3415.3415.1522,929,843
Jun 7, 202415.3415.5215.3415.5215.3247,389,358
Jun 6, 202415.2015.3415.2015.3415.1522,578,186
Jun 5, 202415.0715.2515.0215.2015.0119,403,563
Jun 4, 202415.0715.1114.9815.0214.8417,121,608
Jun 3, 202415.1615.1615.0715.1114.9211,499,609
May 31, 202414.9815.2014.9815.1614.9733,274,200
May 30, 202415.0715.1114.9814.9814.7928,231,384
May 29, 202415.2015.2515.1115.1114.9222,370,691
May 28, 202415.2015.2515.1615.2515.0611,866,881
May 27, 202415.1615.2515.1115.1614.9716,461,134
May 24, 202415.1615.2515.0715.1614.9713,809,030
May 23, 202415.2515.2915.1615.2015.0119,437,393
May 22, 202415.2515.3415.2515.3415.1513,158,450
May 21, 202415.3815.3815.1615.2515.0627,226,796
May 20, 202415.3815.4315.2915.3815.1927,687,036
May 17, 202415.3415.3815.2915.3815.1912,818,861
May 16, 202415.3415.4315.2915.3815.1921,994,585
May 15, 202415.2515.4315.2015.2915.1023,127,440
May 14, 202415.2915.3415.1615.2015.0119,997,491
May 13, 202415.4315.4715.2915.3415.1522,172,291
May 10, 202415.1115.3415.0715.3415.1526,524,469
May 9, 202415.3415.3815.0715.0714.8834,026,786
May 8, 202415.3415.3815.2515.3415.1516,409,034
May 7, 202415.5215.5215.2515.3415.1528,985,428
May 6, 202415.3415.5615.2915.4715.2846,401,855
May 3, 202415.3815.4715.2515.2915.1028,636,000
May 2, 202415.2015.3415.1615.3415.1535,966,808
Apr 30, 202415.1615.2515.0715.2015.0126,645,808
Apr 29, 202414.8415.1614.8015.1614.9772,124,620
Apr 26, 202414.7114.8014.6614.7514.5713,164,947
Apr 25, 202414.8014.8014.6614.7114.5316,149,506
Apr 24, 202414.9814.9814.7514.8414.6630,646,159
Apr 23, 202414.6614.8914.6214.8914.7043,217,489
Apr 22, 202414.5314.6614.4814.6614.4839,366,579
Apr 19, 202414.4414.4814.1714.4814.3041,813,638
Apr 18, 202414.3014.5314.2614.5314.3521,241,301
Apr 17, 202414.2214.3914.1714.3514.1719,266,743
Apr 16, 202414.3914.3914.1714.1713.9940,223,581
Apr 15, 202414.3514.4814.2614.3914.2227,028,261
Apr 12, 202414.4414.4414.3514.3914.2215,276,788
Apr 11, 202414.4414.4814.3914.4414.2612,799,147
Apr 10, 202414.4414.5314.4414.5314.3516,242,205
Apr 9, 202414.4414.4814.3514.4414.2614,859,667
Apr 8, 202414.2214.4414.2214.3914.2222,454,997
Apr 3, 202414.3514.3514.2614.2614.0815,144,941
Apr 2, 202414.3514.3914.2214.3514.1732,619,389
Apr 1, 202414.5314.5714.3914.3914.2228,519,506
Mar 29, 202414.3014.4414.2614.4414.2623,227,680
Mar 28, 202414.2614.3014.2214.2614.0822,040,952
Mar 27, 202414.1714.3514.1314.1713.9937,137,426
Mar 26, 202414.1714.2614.0814.1313.9528,985,806
Mar 25, 202414.1314.2214.0814.1313.9526,505,977
Mar 22, 202414.2614.3014.0814.1313.9532,186,003
Mar 21, 202414.0414.2614.0414.1313.9544,159,607
Mar 20, 202413.9914.1313.9013.9513.7746,678,667
Mar 19, 202414.0814.1313.9013.9913.8262,497,897
Mar 18, 202414.4414.4814.0814.1713.9995,966,137
Mar 15, 202414.9814.9814.3014.6614.48230,630,189
Mar 14, 202414.8414.8414.8414.8414.66152,844,670
Mar 13, 202413.3213.5413.3213.5013.3350,413,516
Mar 12, 202413.0913.3613.0913.3213.1535,176,178
Mar 11, 202413.0913.2713.0013.0512.8940,111,521
Mar 8, 202413.0513.0912.9113.0912.9356,664,791
Mar 7, 202412.8313.0012.7812.9612.8030,102,743
Mar 6, 202412.6912.8312.6912.7812.6221,782,972
Mar 5, 202412.6012.7412.6012.6912.5329,052,172
Mar 4, 202412.5612.6012.5112.5112.3619,688,328
Mar 1, 202412.6012.6912.4712.5612.4017,671,599
Feb 29, 202412.3812.5612.3812.5612.4043,377,041
Feb 27, 202412.2412.4212.2412.3312.1825,161,069

Related Tickers

2812.TW Taichung Commercial Bank Co., Ltd.
19.00
+1.06%
 
2801.TW Chang Hwa Commercial Bank, Ltd.
18.15
+0.55%
 
2887.TW Taishin Financial Holding Co., Ltd.
17.40
0.00%
 
2880.TW Hua Nan Financial Holdings Co., Ltd.
27.85
+0.18%
 
5880.TW Taiwan Cooperative Financial Holding Co., Ltd.
24.55
-0.20%
 
2892.TW First Financial Holding Co., Ltd.
27.65
-0.72%
 
2890.TW SinoPac Financial Holdings Company Limited
22.75
0.00%
 
2884.TW E.SUN Financial Holding Company, Ltd.
29.15
-2.83%
 
2891.TW CTBC Financial Holding Co., Ltd.
40.75
-0.73%
 
2886.TW Mega Financial Holding Co., Ltd.
39.65
-0.75%