Skip to content
TAIWAN stocks: 214Advancing: 58Declining: 143Currency: TWD
Open Tradzy

Taiwan Business Bank, Ltd. (2834) Price History

Daily open, high, low, close and volume for Taiwan Business Bank, Ltd. (2834) from 2025-10-08 to 2026-10-08, newest first.

‹ 2834 price and chart
DateOpenHighLowCloseVolume
2026-10-08TWD 17.55TWD 17.60TWD 17.40TWD 17.4517,891,976
2026-10-07TWD 17.35TWD 17.60TWD 17.35TWD 17.5511,233,964
2026-10-06TWD 17.30TWD 17.40TWD 17.25TWD 17.3515,016,585
2026-10-05TWD 17.60TWD 17.60TWD 17.30TWD 17.3033,138,319
2026-10-02TWD 17.50TWD 17.55TWD 17.45TWD 17.4511,866,895
2026-10-01TWD 17.75TWD 17.75TWD 17.40TWD 17.5036,996,531
2026-09-30TWD 17.75TWD 17.90TWD 17.65TWD 17.7519,042,645
2026-09-29TWD 17.80TWD 17.85TWD 17.60TWD 17.6032,855,175
2026-09-24TWD 17.85TWD 17.90TWD 17.75TWD 17.8513,695,583
2026-09-23TWD 18.15TWD 18.25TWD 17.85TWD 17.9036,374,866
2026-09-22TWD 18.40TWD 18.45TWD 18.20TWD 18.2516,264,997
2026-09-21TWD 18.30TWD 18.45TWD 18.15TWD 18.3517,048,085
2026-09-18TWD 18.75TWD 18.75TWD 18.20TWD 18.3579,559,898
2026-09-17TWD 18.25TWD 18.80TWD 18.15TWD 18.7562,190,756
2026-09-16TWD 18.00TWD 18.30TWD 18.00TWD 18.2029,477,756
2026-09-15TWD 18.40TWD 18.50TWD 18.00TWD 18.0042,463,763
2026-09-14TWD 18.00TWD 18.40TWD 17.85TWD 18.3571,807,029
2026-09-11TWD 17.70TWD 18.00TWD 17.55TWD 18.0038,566,792
2026-09-10TWD 17.85TWD 18.05TWD 17.75TWD 17.9060,965,605
2026-09-09TWD 17.75TWD 17.95TWD 17.70TWD 17.9559,097,267
2026-09-08TWD 17.20TWD 17.70TWD 17.10TWD 17.7064,444,572
2026-09-07TWD 17.05TWD 17.20TWD 16.90TWD 17.2042,264,850
2026-09-04TWD 16.85TWD 17.10TWD 16.85TWD 17.0064,827,578
2026-09-03TWD 17.15TWD 17.40TWD 17.00TWD 17.10100,436,950
2026-09-02TWD 17.00TWD 17.30TWD 16.95TWD 17.2545,164,219
2026-09-01TWD 16.80TWD 17.25TWD 16.80TWD 17.1057,732,373
2026-08-31TWD 16.50TWD 16.95TWD 16.45TWD 16.95705,743,100
2026-08-28TWD 16.45TWD 16.55TWD 16.40TWD 16.4533,262,342
2026-08-27TWD 16.45TWD 16.60TWD 16.35TWD 16.3523,855,079
2026-08-26TWD 16.35TWD 16.50TWD 16.25TWD 16.4537,994,435
2026-08-25TWD 16.40TWD 16.50TWD 16.35TWD 16.3525,977,503
2026-08-24TWD 16.55TWD 16.65TWD 16.35TWD 16.3526,898,991
2026-08-21TWD 16.50TWD 16.55TWD 16.45TWD 16.5527,620,039
2026-08-20TWD 16.50TWD 16.60TWD 16.40TWD 16.5519,233,915
2026-08-19TWD 16.50TWD 16.55TWD 16.40TWD 16.4019,259,650
2026-08-18TWD 16.30TWD 16.55TWD 16.25TWD 16.5024,632,140
2026-08-17TWD 16.30TWD 16.35TWD 16.25TWD 16.3022,386,074
2026-08-14TWD 16.45TWD 16.45TWD 16.25TWD 16.3031,171,158
2026-08-13TWD 16.50TWD 16.50TWD 16.25TWD 16.4542,732,634
2026-08-12TWD 16.45TWD 16.55TWD 16.40TWD 16.5020,051,012
2026-08-11TWD 16.50TWD 16.55TWD 16.35TWD 16.4030,094,162
2026-08-10TWD 16.70TWD 16.70TWD 16.40TWD 16.5026,905,892
2026-08-07TWD 16.55TWD 16.60TWD 16.40TWD 16.5031,364,324
2026-08-06TWD 16.70TWD 16.80TWD 16.55TWD 16.5538,749,962
2026-08-05TWD 16.95TWD 17.05TWD 16.75TWD 16.7544,118,232
2026-08-04TWD 16.80TWD 17.05TWD 16.80TWD 16.9076,437,858
2026-08-03TWD 17.06TWD 17.15TWD 16.92TWD 17.0185,993,864
2026-07-31TWD 16.96TWD 17.20TWD 16.92TWD 17.0180,834,926
2026-07-30TWD 16.78TWD 16.92TWD 16.64TWD 16.9256,353,939
2026-07-29TWD 16.92TWD 16.96TWD 16.54TWD 16.7871,204,966
2026-07-28TWD 16.92TWD 17.01TWD 16.78TWD 16.9245,263,865
2026-07-27TWD 16.92TWD 17.01TWD 16.82TWD 17.0149,421,231
2026-07-24TWD 16.64TWD 16.92TWD 16.59TWD 16.8235,746,331
2026-07-23TWD 16.96TWD 16.96TWD 16.68TWD 16.7332,968,980
2026-07-22TWD 16.82TWD 16.96TWD 16.78TWD 16.9238,081,005
2026-07-21TWD 16.73TWD 16.92TWD 16.68TWD 16.8233,241,179
2026-07-20TWD 16.96TWD 17.01TWD 16.54TWD 16.8249,726,773
2026-07-17TWD 16.82TWD 17.01TWD 16.78TWD 16.8738,797,311
2026-07-16TWD 16.78TWD 17.01TWD 16.78TWD 16.9649,256,321
2026-07-15TWD 16.45TWD 16.68TWD 16.45TWD 16.6820,128,930
2026-07-14TWD 16.59TWD 16.59TWD 16.17TWD 16.5047,755,913
2026-07-13TWD 16.82TWD 16.87TWD 16.54TWD 16.5949,464,484
2026-07-09TWD 17.06TWD 17.06TWD 16.78TWD 16.7825,191,898
2026-07-08TWD 16.92TWD 17.06TWD 16.73TWD 17.0647,435,921
2026-07-07TWD 16.87TWD 17.01TWD 16.82TWD 16.9232,931,296
2026-07-06TWD 16.78TWD 16.92TWD 16.78TWD 16.8223,575,662
2026-07-03TWD 16.45TWD 16.87TWD 16.45TWD 16.7834,029,975
2026-07-02TWD 16.45TWD 16.59TWD 16.40TWD 16.5923,141,683
2026-07-01TWD 16.64TWD 16.68TWD 16.36TWD 16.4532,019,710
2026-06-30TWD 16.73TWD 16.78TWD 16.54TWD 16.5931,187,800
2026-06-29TWD 16.73TWD 16.87TWD 16.64TWD 16.6445,152,671
2026-06-26TWD 16.73TWD 16.78TWD 16.50TWD 16.5945,182,203
2026-06-25TWD 16.64TWD 16.92TWD 16.59TWD 16.8248,756,299
2026-06-24TWD 16.45TWD 16.68TWD 16.36TWD 16.6437,326,864
2026-06-23TWD 16.36TWD 16.59TWD 16.31TWD 16.5043,520,535
2026-06-22TWD 16.45TWD 16.50TWD 16.26TWD 16.3154,100,253
2026-06-18TWD 16.54TWD 16.64TWD 16.21TWD 16.3653,999,127
2026-06-17TWD 16.36TWD 16.73TWD 16.36TWD 16.5046,043,165
2026-06-16TWD 16.36TWD 16.45TWD 16.21TWD 16.3632,133,433
2026-06-15TWD 16.50TWD 16.54TWD 16.07TWD 16.1751,074,806
2026-06-12TWD 16.03TWD 16.40TWD 16.03TWD 16.1756,901,275
2026-06-11TWD 15.79TWD 15.89TWD 15.61TWD 15.8944,276,517
2026-06-10TWD 15.84TWD 16.03TWD 15.75TWD 15.8438,468,778
2026-06-09TWD 15.37TWD 16.12TWD 15.37TWD 15.9879,167,950
2026-06-08TWD 15.42TWD 15.51TWD 15.28TWD 15.3753,588,141
2026-06-05TWD 15.93TWD 15.98TWD 15.61TWD 15.7961,688,904
2026-06-04TWD 15.75TWD 16.12TWD 15.70TWD 15.9864,121,522
2026-06-03TWD 15.33TWD 15.79TWD 15.19TWD 15.7596,766,830
2026-06-02TWD 15.09TWD 15.23TWD 15.05TWD 15.2331,754,537
2026-06-01TWD 15.19TWD 15.19TWD 15.00TWD 15.1434,743,747
2026-05-29TWD 14.95TWD 15.19TWD 14.91TWD 15.1972,384,294
2026-05-28TWD 15.05TWD 15.09TWD 14.86TWD 14.8639,001,282
2026-05-27TWD 14.95TWD 15.23TWD 14.91TWD 15.0934,939,424
2026-05-26TWD 14.86TWD 15.05TWD 14.86TWD 14.9523,986,614
2026-05-25TWD 14.95TWD 15.00TWD 14.86TWD 14.8630,708,744
2026-05-22TWD 15.05TWD 15.14TWD 14.95TWD 14.9522,319,130
2026-05-21TWD 15.05TWD 15.09TWD 15.00TWD 15.0518,687,950
2026-05-20TWD 15.05TWD 15.09TWD 14.95TWD 15.0017,723,836
2026-05-19TWD 14.91TWD 15.14TWD 14.81TWD 15.0021,917,745
2026-05-18TWD 14.86TWD 14.95TWD 14.77TWD 14.8130,377,921
2026-05-15TWD 15.00TWD 15.05TWD 14.86TWD 14.8632,449,450
2026-05-14TWD 15.00TWD 15.14TWD 14.95TWD 14.9529,702,581
2026-05-13TWD 14.95TWD 15.05TWD 14.91TWD 15.0021,507,284
2026-05-12TWD 15.09TWD 15.09TWD 14.95TWD 14.9541,559,087
2026-05-11TWD 15.19TWD 15.23TWD 15.05TWD 15.0938,486,274
2026-05-08TWD 15.14TWD 15.23TWD 14.95TWD 15.1945,456,729
2026-05-07TWD 15.14TWD 15.19TWD 15.09TWD 15.0938,247,251
2026-05-06TWD 15.19TWD 15.23TWD 15.05TWD 15.1436,067,140
2026-05-05TWD 15.14TWD 15.23TWD 15.00TWD 15.0939,754,050
2026-05-04TWD 15.47TWD 15.47TWD 15.14TWD 15.1432,786,116
2026-04-30TWD 15.42TWD 15.47TWD 15.28TWD 15.2828,931,810
2026-04-29TWD 15.33TWD 15.51TWD 15.23TWD 15.4234,938,357
2026-04-28TWD 15.14TWD 15.28TWD 15.14TWD 15.1920,487,078
2026-04-27TWD 15.23TWD 15.23TWD 15.05TWD 15.0932,786,831
2026-04-24TWD 15.47TWD 15.51TWD 15.14TWD 15.2333,674,434
2026-04-23TWD 15.47TWD 15.51TWD 15.33TWD 15.3743,915,201
2026-04-22TWD 15.51TWD 15.61TWD 15.33TWD 15.5127,314,884
2026-04-21TWD 15.84TWD 15.84TWD 15.47TWD 15.4745,703,231
2026-04-20TWD 15.28TWD 15.84TWD 15.28TWD 15.7984,219,365
2026-04-17TWD 15.14TWD 15.23TWD 15.05TWD 15.2338,810,304
2026-04-16TWD 14.95TWD 15.28TWD 14.95TWD 15.1486,329,253
2026-04-15TWD 14.35TWD 14.49TWD 14.35TWD 14.4935,677,983
2026-04-14TWD 14.39TWD 14.39TWD 14.21TWD 14.3526,865,066
2026-04-13TWD 14.30TWD 14.39TWD 14.21TWD 14.3020,257,353
2026-04-10TWD 14.39TWD 14.53TWD 14.30TWD 14.3528,903,150
2026-04-09TWD 14.30TWD 14.35TWD 14.21TWD 14.3521,758,427
2026-04-08TWD 14.39TWD 14.39TWD 14.30TWD 14.3521,832,940
2026-04-07TWD 14.25TWD 14.35TWD 14.21TWD 14.2513,818,247
2026-04-02TWD 14.25TWD 14.30TWD 14.16TWD 14.2518,306,999
2026-04-01TWD 14.16TWD 14.21TWD 14.07TWD 14.2120,661,586
2026-03-31TWD 14.02TWD 14.16TWD 13.97TWD 14.0222,889,940
2026-03-30TWD 13.93TWD 14.11TWD 13.93TWD 14.0226,695,797
2026-03-27TWD 14.02TWD 14.16TWD 13.97TWD 14.0722,017,226
2026-03-26TWD 14.16TWD 14.16TWD 14.07TWD 14.0716,914,106
2026-03-25TWD 14.11TWD 14.16TWD 14.02TWD 14.1128,981,403
2026-03-24TWD 14.02TWD 14.07TWD 13.83TWD 14.0725,284,272
2026-03-23TWD 13.93TWD 13.97TWD 13.83TWD 13.8832,536,925
2026-03-20TWD 14.02TWD 14.11TWD 14.02TWD 14.0232,976,526
2026-03-19TWD 14.11TWD 14.11TWD 13.97TWD 14.0728,618,489
2026-03-18TWD 14.16TWD 14.21TWD 14.11TWD 14.1617,998,620
2026-03-17TWD 14.07TWD 14.16TWD 14.07TWD 14.0726,283,786
2026-03-16TWD 14.07TWD 14.11TWD 14.02TWD 14.0227,939,907
2026-03-13TWD 14.02TWD 14.16TWD 14.02TWD 14.0234,544,719
2026-03-12TWD 14.16TWD 14.21TWD 14.07TWD 14.0726,336,236
2026-03-11TWD 14.11TWD 14.35TWD 14.11TWD 14.2123,023,551
2026-03-10TWD 14.25TWD 14.25TWD 14.07TWD 14.0736,914,904
2026-03-09TWD 14.25TWD 14.25TWD 14.02TWD 14.0752,381,285
2026-03-06TWD 14.35TWD 14.53TWD 14.35TWD 14.4419,750,225
2026-03-05TWD 14.53TWD 14.58TWD 14.35TWD 14.3528,482,185
2026-03-04TWD 14.63TWD 14.67TWD 14.35TWD 14.3549,801,950
2026-03-03TWD 14.81TWD 14.91TWD 14.72TWD 14.7727,588,915
2026-03-02TWD 15.23TWD 15.23TWD 14.91TWD 14.9142,004,391
2026-02-26TWD 15.09TWD 15.33TWD 15.09TWD 15.3354,261,705
2026-02-25TWD 15.14TWD 15.19TWD 15.05TWD 15.0926,383,361
2026-02-24TWD 15.05TWD 15.14TWD 14.95TWD 15.1427,317,900
2026-02-23TWD 14.81TWD 15.14TWD 14.72TWD 15.0557,833,208
2026-02-11TWD 14.77TWD 14.86TWD 14.67TWD 14.7719,111,671
2026-02-10TWD 14.58TWD 14.77TWD 14.58TWD 14.6721,206,937
2026-02-09TWD 14.49TWD 14.63TWD 14.44TWD 14.4414,440,385
2026-02-06TWD 14.44TWD 14.44TWD 14.30TWD 14.3912,494,743
2026-02-05TWD 14.35TWD 14.53TWD 14.30TWD 14.4411,602,721
2026-02-04TWD 14.30TWD 14.49TWD 14.30TWD 14.3514,426,191
2026-02-03TWD 14.30TWD 14.44TWD 14.30TWD 14.359,053,115
2026-02-02TWD 14.39TWD 14.39TWD 14.21TWD 14.2524,077,757
2026-01-30TWD 14.53TWD 14.58TWD 14.35TWD 14.3935,582,814
2026-01-29TWD 14.58TWD 14.63TWD 14.49TWD 14.5316,933,201
2026-01-28TWD 14.49TWD 14.58TWD 14.44TWD 14.5321,634,698
2026-01-27TWD 14.63TWD 14.72TWD 14.49TWD 14.4932,921,784
2026-01-26TWD 14.72TWD 14.72TWD 14.58TWD 14.6313,980,715
2026-01-23TWD 14.67TWD 14.72TWD 14.63TWD 14.6717,181,375
2026-01-22TWD 14.77TWD 14.81TWD 14.63TWD 14.6319,775,856
2026-01-21TWD 14.81TWD 14.81TWD 14.63TWD 14.7231,681,982
2026-01-20TWD 14.86TWD 14.91TWD 14.77TWD 14.8118,141,726
2026-01-19TWD 14.86TWD 15.05TWD 14.81TWD 14.8623,275,974
2026-01-16TWD 14.91TWD 14.95TWD 14.81TWD 14.8614,019,594
2026-01-15TWD 14.86TWD 14.95TWD 14.81TWD 14.8610,500,799
2026-01-14TWD 15.00TWD 15.05TWD 14.77TWD 14.8632,026,103
2026-01-13TWD 15.00TWD 15.00TWD 14.86TWD 14.9112,856,155
2026-01-12TWD 15.05TWD 15.09TWD 14.77TWD 14.9135,312,554
2026-01-09TWD 15.09TWD 15.14TWD 15.00TWD 15.0914,202,042
2026-01-08TWD 15.00TWD 15.09TWD 14.95TWD 15.0916,726,300
2026-01-07TWD 15.05TWD 15.09TWD 14.95TWD 15.0016,261,803
2026-01-06TWD 15.05TWD 15.09TWD 14.95TWD 15.0913,730,760
2026-01-05TWD 15.00TWD 15.05TWD 14.95TWD 15.0012,008,690
2026-01-02TWD 14.95TWD 15.05TWD 14.95TWD 15.006,567,519
2025-12-31TWD 15.05TWD 15.05TWD 14.95TWD 14.959,248,658
2025-12-30TWD 15.09TWD 15.09TWD 14.95TWD 15.056,350,135
2025-12-29TWD 15.05TWD 15.09TWD 14.95TWD 15.0911,358,404
2025-12-26TWD 15.09TWD 15.09TWD 15.00TWD 15.0014,874,389
2025-12-24TWD 15.14TWD 15.19TWD 15.00TWD 15.0910,843,591
2025-12-23TWD 15.23TWD 15.23TWD 15.05TWD 15.1410,011,311
2025-12-22TWD 15.19TWD 15.28TWD 15.14TWD 15.2321,745,735
2025-12-19TWD 14.91TWD 15.14TWD 14.91TWD 15.0922,008,260
2025-12-18TWD 14.95TWD 15.05TWD 14.86TWD 14.9513,222,627
2025-12-17TWD 14.81TWD 15.09TWD 14.81TWD 15.0022,235,181
2025-12-16TWD 14.72TWD 14.81TWD 14.72TWD 14.8112,008,576
2025-12-15TWD 14.77TWD 14.81TWD 14.67TWD 14.7710,595,259
2025-12-12TWD 14.86TWD 14.91TWD 14.77TWD 14.7711,063,224
2025-12-11TWD 14.81TWD 14.86TWD 14.72TWD 14.8113,044,179
2025-12-10TWD 14.95TWD 15.00TWD 14.77TWD 14.8620,464,935
2025-12-09TWD 14.95TWD 15.05TWD 14.95TWD 15.057,747,216
2025-12-08TWD 15.05TWD 15.14TWD 15.00TWD 15.0011,076,553
2025-12-05TWD 14.91TWD 15.00TWD 14.91TWD 15.0010,183,387
2025-12-04TWD 14.86TWD 14.95TWD 14.81TWD 14.9517,191,025
2025-12-03TWD 14.86TWD 14.91TWD 14.77TWD 14.816,262,887
2025-12-02TWD 14.81TWD 14.91TWD 14.77TWD 14.8611,456,357
2025-12-01TWD 14.77TWD 14.91TWD 14.77TWD 14.779,709,188
2025-11-28TWD 14.81TWD 14.86TWD 14.72TWD 14.8111,171,829
2025-11-27TWD 14.63TWD 14.86TWD 14.63TWD 14.8618,949,289
2025-11-26TWD 14.67TWD 14.72TWD 14.58TWD 14.678,132,185
2025-11-25TWD 14.77TWD 14.77TWD 14.58TWD 14.639,628,328
2025-11-24TWD 14.53TWD 14.81TWD 14.53TWD 14.7736,317,944
2025-11-21TWD 14.49TWD 14.58TWD 14.44TWD 14.4914,340,903
2025-11-20TWD 14.49TWD 14.58TWD 14.39TWD 14.538,433,073
2025-11-19TWD 14.39TWD 14.49TWD 14.35TWD 14.3512,332,831
2025-11-18TWD 14.53TWD 14.58TWD 14.39TWD 14.3917,264,028
2025-11-17TWD 14.67TWD 14.72TWD 14.58TWD 14.6310,347,278
2025-11-14TWD 14.67TWD 14.72TWD 14.58TWD 14.679,498,418
2025-11-13TWD 14.72TWD 14.81TWD 14.67TWD 14.7210,947,983
2025-11-12TWD 14.72TWD 14.81TWD 14.67TWD 14.7215,111,756
2025-11-11TWD 14.72TWD 14.72TWD 14.63TWD 14.7216,828,865
2025-11-10TWD 14.63TWD 14.67TWD 14.58TWD 14.6713,133,778
2025-11-07TWD 14.49TWD 14.67TWD 14.44TWD 14.6322,392,447
2025-11-06TWD 14.44TWD 14.53TWD 14.39TWD 14.4912,382,053
2025-11-05TWD 14.44TWD 14.44TWD 14.30TWD 14.3911,300,207
2025-11-04TWD 14.39TWD 14.58TWD 14.39TWD 14.498,594,858
2025-11-03TWD 14.35TWD 14.44TWD 14.35TWD 14.398,074,284
2025-10-31TWD 14.53TWD 14.53TWD 14.35TWD 14.3510,990,086
2025-10-30TWD 14.44TWD 14.49TWD 14.39TWD 14.498,447,070
2025-10-29TWD 14.58TWD 14.58TWD 14.39TWD 14.4425,718,157
2025-10-28TWD 14.67TWD 14.67TWD 14.49TWD 14.4919,122,521
2025-10-27TWD 14.49TWD 14.67TWD 14.39TWD 14.6328,785,080
2025-10-23TWD 14.39TWD 14.49TWD 14.35TWD 14.449,948,822
2025-10-22TWD 14.35TWD 14.44TWD 14.30TWD 14.4412,260,446
2025-10-21TWD 14.44TWD 14.44TWD 14.30TWD 14.3511,270,010
2025-10-20TWD 14.44TWD 14.53TWD 14.35TWD 14.3513,976,758
2025-10-17TWD 14.53TWD 14.58TWD 14.44TWD 14.448,883,971
2025-10-16TWD 14.58TWD 14.72TWD 14.49TWD 14.5313,403,299
2025-10-15TWD 14.44TWD 14.63TWD 14.39TWD 14.5312,633,209
2025-10-14TWD 14.44TWD 14.63TWD 14.44TWD 14.4421,386,931
2025-10-13TWD 14.44TWD 14.49TWD 14.30TWD 14.4423,998,441
2025-10-09TWD 14.67TWD 14.72TWD 14.53TWD 14.6317,306,124
2025-10-08TWD 14.63TWD 14.72TWD 14.58TWD 14.6710,129,876