Taiwan Business Bank (2834.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 16.55 | 16.60 | 16.40 | 16.50 | -0.30% | 31,553,198 |
| 2026-08-06 | 16.70 | 16.80 | 16.55 | 16.55 | -1.19% | 38,749,962 |
| 2026-08-05 | 16.95 | 17.05 | 16.75 | 16.75 | -0.89% | 44,118,232 |
| 2026-08-04 | 16.80 | 17.05 | 16.80 | 16.90 | -0.64% | 76,437,858 |
| 2026-08-03 | 17.06 | 17.15 | 16.92 | 17.01 | +0.00% | 85,993,864 |
| 2026-07-31 | 16.96 | 17.20 | 16.92 | 17.01 | +0.55% | 80,834,926 |
| 2026-07-30 | 16.78 | 16.92 | 16.64 | 16.92 | -5.76% | 56,353,939 |
| 2026-07-29 | 18.10 | 18.15 | 17.70 | 17.95 | -0.83% | 66,546,698 |
| 2026-07-28 | 18.10 | 18.20 | 17.95 | 18.10 | -0.55% | 42,302,678 |
| 2026-07-27 | 18.10 | 18.20 | 18.00 | 18.20 | +1.11% | 46,188,067 |
| 2026-07-24 | 17.80 | 18.10 | 17.75 | 18.00 | +0.56% | 33,407,786 |
| 2026-07-23 | 18.15 | 18.15 | 17.85 | 17.90 | -1.10% | 30,812,131 |
| 2026-07-22 | 18.00 | 18.15 | 17.95 | 18.10 | +0.56% | 35,589,725 |
| 2026-07-21 | 17.90 | 18.10 | 17.85 | 18.00 | +0.00% | 31,066,523 |
| 2026-07-20 | 18.15 | 18.20 | 17.70 | 18.00 | -0.28% | 46,473,620 |
| 2026-07-17 | 18.00 | 18.20 | 17.95 | 18.05 | -0.55% | 36,259,170 |
| 2026-07-16 | 17.95 | 18.20 | 17.95 | 18.15 | +1.68% | 46,033,945 |
| 2026-07-15 | 17.60 | 17.85 | 17.60 | 17.85 | +1.13% | 18,812,085 |
| 2026-07-14 | 17.75 | 17.75 | 17.30 | 17.65 | -0.56% | 44,631,695 |
| 2026-07-13 | 18.00 | 18.05 | 17.70 | 17.75 | -1.11% | 46,228,490 |
| 2026-07-10 | 17.95 | 17.95 | 17.95 | 17.95 | +0.00% | 0 |
| 2026-07-09 | 18.25 | 18.25 | 17.95 | 17.95 | -1.64% | 23,543,830 |
| 2026-07-08 | 18.10 | 18.25 | 17.90 | 18.25 | +0.83% | 44,332,637 |
| 2026-07-07 | 18.05 | 18.20 | 18.00 | 18.10 | +0.56% | 30,776,913 |
| 2026-07-06 | 17.95 | 18.10 | 17.95 | 18.00 | +0.28% | 22,033,329 |
| 2026-07-03 | 17.60 | 18.05 | 17.60 | 17.95 | +1.13% | 31,803,715 |
| 2026-07-02 | 17.60 | 17.75 | 17.55 | 17.75 | +0.85% | 21,627,742 |
| 2026-07-01 | 17.80 | 17.85 | 17.50 | 17.60 | -0.85% | 29,924,963 |
| 2026-06-30 | 17.90 | 17.95 | 17.70 | 17.75 | -0.28% | 29,147,477 |
| 2026-06-29 | 17.90 | 18.05 | 17.80 | 17.80 | +0.28% | 42,198,758 |
| 2026-06-26 | 17.90 | 17.95 | 17.65 | 17.75 | -1.39% | 42,226,358 |
| 2026-06-25 | 17.80 | 18.10 | 17.75 | 18.00 | +1.12% | 45,566,635 |
| 2026-06-24 | 17.60 | 17.85 | 17.50 | 17.80 | +0.85% | 34,884,920 |
| 2026-06-23 | 17.50 | 17.75 | 17.45 | 17.65 | +1.15% | 40,673,398 |
| 2026-06-22 | 17.60 | 17.65 | 17.40 | 17.45 | -0.29% | 50,560,985 |
| 2026-06-18 | 17.70 | 17.80 | 17.35 | 17.50 | -0.85% | 50,466,474 |
| 2026-06-17 | 17.50 | 17.90 | 17.50 | 17.65 | +0.86% | 43,030,996 |
| 2026-06-16 | 17.50 | 17.60 | 17.35 | 17.50 | +1.16% | 30,031,246 |
| 2026-06-15 | 17.65 | 17.70 | 17.20 | 17.30 | +0.00% | 47,733,464 |
| 2026-06-12 | 17.15 | 17.55 | 17.15 | 17.30 | +1.76% | 53,178,762 |
| 2026-06-11 | 16.90 | 17.00 | 16.70 | 17.00 | +0.29% | 41,379,923 |
| 2026-06-10 | 16.95 | 17.15 | 16.85 | 16.95 | -0.88% | 35,952,129 |
| 2026-06-09 | 16.45 | 17.25 | 16.45 | 17.10 | +3.95% | 73,988,739 |
| 2026-06-08 | 16.50 | 16.60 | 16.35 | 16.45 | -2.66% | 50,082,375 |
| 2026-06-05 | 17.05 | 17.10 | 16.70 | 16.90 | -1.17% | 57,653,182 |
| 2026-06-04 | 16.85 | 17.25 | 16.80 | 17.10 | +1.48% | 59,926,657 |
| 2026-06-03 | 16.40 | 16.90 | 16.25 | 16.85 | +3.37% | 90,436,290 |
| 2026-06-02 | 16.15 | 16.30 | 16.10 | 16.30 | +0.62% | 29,677,138 |
| 2026-06-01 | 16.25 | 16.25 | 16.05 | 16.20 | -0.31% | 32,470,792 |
| 2026-05-29 | 16.00 | 16.25 | 15.95 | 16.25 | +2.20% | 67,648,873 |
| 2026-05-28 | 16.10 | 16.15 | 15.90 | 15.90 | -1.55% | 36,449,797 |
| 2026-05-27 | 16.00 | 16.30 | 15.95 | 16.15 | +0.94% | 32,653,668 |
| 2026-05-26 | 15.90 | 16.10 | 15.90 | 16.00 | +0.63% | 22,417,397 |
| 2026-05-25 | 16.00 | 16.05 | 15.90 | 15.90 | -0.62% | 28,699,761 |
| 2026-05-22 | 16.10 | 16.20 | 16.00 | 16.00 | -0.62% | 20,859,000 |
| 2026-05-21 | 16.10 | 16.15 | 16.05 | 16.10 | +0.31% | 17,465,374 |
| 2026-05-20 | 16.10 | 16.15 | 16.00 | 16.05 | +0.00% | 16,564,333 |
| 2026-05-19 | 15.95 | 16.20 | 15.85 | 16.05 | +1.26% | 20,483,874 |
| 2026-05-18 | 15.90 | 16.00 | 15.80 | 15.85 | -0.31% | 28,390,581 |
| 2026-05-15 | 16.05 | 16.10 | 15.90 | 15.90 | -0.62% | 30,326,589 |
| 2026-05-14 | 16.05 | 16.20 | 16.00 | 16.00 | -0.31% | 27,759,422 |
| 2026-05-13 | 16.00 | 16.10 | 15.95 | 16.05 | +0.31% | 20,100,266 |
| 2026-05-12 | 16.15 | 16.15 | 16.00 | 16.00 | -0.93% | 38,840,269 |
| 2026-05-11 | 16.25 | 16.30 | 16.10 | 16.15 | -0.62% | 35,968,481 |
| 2026-05-08 | 16.20 | 16.30 | 16.00 | 16.25 | +0.62% | 42,482,925 |
| 2026-05-07 | 16.20 | 16.25 | 16.15 | 16.15 | -0.31% | 35,745,095 |
| 2026-05-06 | 16.25 | 16.30 | 16.10 | 16.20 | +0.31% | 33,707,608 |
| 2026-05-05 | 16.20 | 16.30 | 16.05 | 16.15 | -0.31% | 37,153,318 |
| 2026-05-04 | 16.55 | 16.55 | 16.20 | 16.20 | -0.92% | 30,641,230 |
| 2026-04-30 | 16.50 | 16.55 | 16.35 | 16.35 | -0.91% | 27,039,075 |
| 2026-04-29 | 16.40 | 16.60 | 16.30 | 16.50 | +1.54% | 32,652,671 |
| 2026-04-28 | 16.20 | 16.35 | 16.20 | 16.25 | +0.62% | 19,146,802 |
| 2026-04-27 | 16.30 | 16.30 | 16.10 | 16.15 | -0.92% | 30,641,899 |
| 2026-04-24 | 16.55 | 16.60 | 16.20 | 16.30 | -0.91% | 31,471,434 |
| 2026-04-23 | 16.55 | 16.60 | 16.40 | 16.45 | -0.90% | 41,042,244 |
| 2026-04-22 | 16.60 | 16.70 | 16.40 | 16.60 | +0.30% | 25,527,929 |
| 2026-04-21 | 16.95 | 16.95 | 16.55 | 16.55 | -2.07% | 42,713,300 |
| 2026-04-20 | 16.35 | 16.95 | 16.35 | 16.90 | +3.68% | 78,709,687 |
| 2026-04-17 | 16.20 | 16.30 | 16.10 | 16.30 | +0.62% | 36,271,313 |
| 2026-04-16 | 16.00 | 16.35 | 16.00 | 16.20 | +4.52% | 80,681,545 |
| 2026-04-15 | 15.35 | 15.50 | 15.35 | 15.50 | +0.98% | 33,343,910 |
| 2026-04-14 | 15.40 | 15.40 | 15.20 | 15.35 | +0.33% | 25,107,539 |
| 2026-04-13 | 15.30 | 15.40 | 15.20 | 15.30 | -0.33% | 18,932,106 |
| 2026-04-10 | 15.40 | 15.55 | 15.30 | 15.35 | +0.00% | 27,012,290 |
| 2026-04-09 | 15.30 | 15.35 | 15.20 | 15.35 | +0.00% | 20,334,979 |
| 2026-04-08 | 15.40 | 15.40 | 15.30 | 15.35 | +0.66% | 20,404,617 |
| 2026-04-07 | 15.25 | 15.35 | 15.20 | 15.25 | +0.00% | 12,914,250 |
| 2026-04-02 | 15.25 | 15.30 | 15.15 | 15.25 | +0.33% | 17,109,345 |
| 2026-04-01 | 15.15 | 15.20 | 15.05 | 15.20 | +1.33% | 19,309,894 |
| 2026-03-31 | 15.00 | 15.15 | 14.95 | 15.00 | +0.00% | 21,392,468 |
| 2026-03-30 | 14.90 | 15.10 | 14.90 | 15.00 | -0.33% | 24,949,343 |
| 2026-03-27 | 15.00 | 15.15 | 14.95 | 15.05 | +0.00% | 20,576,847 |
| 2026-03-26 | 15.15 | 15.15 | 15.05 | 15.05 | -0.33% | 15,807,576 |
| 2026-03-25 | 15.10 | 15.15 | 15.00 | 15.10 | +0.33% | 27,085,424 |
| 2026-03-24 | 15.00 | 15.05 | 14.80 | 15.05 | +1.35% | 23,630,161 |
| 2026-03-23 | 14.90 | 14.95 | 14.80 | 14.85 | -1.00% | 30,408,342 |
| 2026-03-20 | 15.00 | 15.10 | 15.00 | 15.00 | -0.33% | 30,819,184 |
| 2026-03-19 | 15.10 | 15.10 | 14.95 | 15.05 | -0.66% | 26,746,252 |
| 2026-03-18 | 15.15 | 15.20 | 15.10 | 15.15 | +0.66% | 16,821,141 |
| 2026-03-17 | 15.05 | 15.15 | 15.05 | 15.05 | +0.33% | 24,564,286 |
| 2026-03-16 | 15.05 | 15.10 | 15.00 | 15.00 | +0.00% | 26,112,063 |
| 2026-03-13 | 15.00 | 15.15 | 15.00 | 15.00 | -0.33% | 32,471,413 |
| 2026-03-12 | 15.15 | 15.20 | 15.05 | 15.05 | -0.99% | 24,787,635 |
| 2026-03-11 | 15.10 | 15.35 | 15.10 | 15.20 | +1.00% | 21,624,029 |
| 2026-03-10 | 15.25 | 15.25 | 15.05 | 15.05 | +0.00% | 34,708,579 |
| 2026-03-09 | 15.25 | 15.25 | 15.00 | 15.05 | -2.59% | 49,366,657 |
| 2026-03-06 | 15.35 | 15.55 | 15.35 | 15.45 | +0.65% | 18,458,155 |
| 2026-03-05 | 15.55 | 15.60 | 15.35 | 15.35 | +0.00% | 26,618,865 |
| 2026-03-04 | 15.65 | 15.70 | 15.35 | 15.35 | -2.85% | 46,543,879 |
| 2026-03-03 | 15.85 | 15.95 | 15.75 | 15.80 | -0.94% | 25,784,033 |
| 2026-03-02 | 16.30 | 16.30 | 15.95 | 15.95 | -2.74% | 39,256,441 |
| 2026-02-26 | 16.15 | 16.40 | 16.15 | 16.40 | +1.55% | 50,711,874 |
| 2026-02-25 | 16.20 | 16.25 | 16.10 | 16.15 | -0.31% | 24,657,347 |
| 2026-02-24 | 16.10 | 16.20 | 16.00 | 16.20 | +0.62% | 25,530,748 |
| 2026-02-23 | 15.85 | 16.20 | 15.75 | 16.10 | +1.90% | 54,049,728 |
| 2026-02-11 | 15.80 | 15.90 | 15.70 | 15.80 | +0.64% | 17,861,375 |
| 2026-02-10 | 15.60 | 15.80 | 15.60 | 15.70 | +1.62% | 19,819,568 |
| 2026-02-09 | 15.50 | 15.65 | 15.45 | 15.45 | +0.32% | 13,495,687 |
| 2026-02-06 | 15.45 | 15.45 | 15.30 | 15.40 | -0.32% | 11,677,330 |
| 2026-02-05 | 15.35 | 15.55 | 15.30 | 15.45 | +0.65% | 10,843,665 |
| 2026-02-04 | 15.30 | 15.50 | 15.30 | 15.35 | +0.00% | 13,482,422 |
| 2026-02-03 | 15.30 | 15.45 | 15.30 | 15.35 | +0.66% | 8,460,856 |
| 2026-02-02 | 15.40 | 15.40 | 15.20 | 15.25 | -0.97% | 22,502,577 |
| 2026-01-30 | 15.55 | 15.60 | 15.35 | 15.40 | -0.96% | 33,254,967 |
| 2026-01-29 | 15.60 | 15.65 | 15.50 | 15.55 | +0.00% | 15,825,422 |
| 2026-01-28 | 15.50 | 15.60 | 15.45 | 15.55 | +0.32% | 20,219,344 |
| 2026-01-27 | 15.65 | 15.75 | 15.50 | 15.50 | -0.96% | 30,768,023 |
| 2026-01-26 | 15.75 | 15.75 | 15.60 | 15.65 | -0.32% | 13,066,089 |
| 2026-01-23 | 15.70 | 15.75 | 15.65 | 15.70 | +0.32% | 16,057,360 |
| 2026-01-22 | 15.80 | 15.85 | 15.65 | 15.65 | -0.63% | 18,482,109 |
| 2026-01-21 | 15.85 | 15.85 | 15.65 | 15.75 | -0.63% | 29,609,329 |
| 2026-01-20 | 15.90 | 15.95 | 15.80 | 15.85 | -0.31% | 16,954,885 |
| 2026-01-19 | 15.90 | 16.10 | 15.85 | 15.90 | +0.00% | 21,753,247 |
| 2026-01-16 | 15.95 | 16.00 | 15.85 | 15.90 | +0.00% | 13,102,425 |
| 2026-01-15 | 15.90 | 16.00 | 15.85 | 15.90 | +0.00% | 9,813,831 |
| 2026-01-14 | 16.05 | 16.10 | 15.80 | 15.90 | -0.31% | 29,930,938 |
| 2026-01-13 | 16.05 | 16.05 | 15.90 | 15.95 | +0.00% | 12,015,099 |
| 2026-01-12 | 16.10 | 16.15 | 15.80 | 15.95 | -1.24% | 33,002,387 |
| 2026-01-09 | 16.15 | 16.20 | 16.05 | 16.15 | +0.00% | 13,272,937 |
| 2026-01-08 | 16.05 | 16.15 | 16.00 | 16.15 | +0.62% | 15,632,057 |
| 2026-01-07 | 16.10 | 16.15 | 16.00 | 16.05 | -0.62% | 15,197,947 |
| 2026-01-06 | 16.10 | 16.15 | 16.00 | 16.15 | +0.62% | 12,832,486 |
| 2026-01-05 | 16.05 | 16.10 | 16.00 | 16.05 | +0.00% | 11,223,075 |
| 2026-01-02 | 16.00 | 16.10 | 16.00 | 16.05 | +0.31% | 6,137,869 |
| 2025-12-31 | 16.10 | 16.10 | 16.00 | 16.00 | -0.62% | 8,643,606 |
| 2025-12-30 | 16.15 | 16.15 | 16.00 | 16.10 | -0.31% | 5,934,706 |
| 2025-12-29 | 16.10 | 16.15 | 16.00 | 16.15 | +0.62% | 10,615,331 |
| 2025-12-26 | 16.15 | 16.15 | 16.05 | 16.05 | -0.62% | 13,901,299 |
| 2025-12-24 | 16.20 | 16.25 | 16.05 | 16.15 | -0.31% | 10,134,198 |
| 2025-12-23 | 16.30 | 16.30 | 16.10 | 16.20 | -0.61% | 9,356,366 |
| 2025-12-22 | 16.25 | 16.35 | 16.20 | 16.30 | +0.93% | 20,323,117 |
| 2025-12-19 | 15.95 | 16.20 | 15.95 | 16.15 | +0.94% | 20,568,468 |
| 2025-12-18 | 16.00 | 16.10 | 15.90 | 16.00 | -0.31% | 12,357,596 |
| 2025-12-17 | 15.85 | 16.15 | 15.85 | 16.05 | +1.26% | 20,780,543 |
| 2025-12-16 | 15.75 | 15.85 | 15.75 | 15.85 | +0.32% | 11,222,969 |
| 2025-12-15 | 15.80 | 15.85 | 15.70 | 15.80 | +0.00% | 9,902,112 |
| 2025-12-12 | 15.90 | 15.95 | 15.80 | 15.80 | -0.32% | 10,339,462 |
| 2025-12-11 | 15.85 | 15.90 | 15.75 | 15.85 | -0.31% | 12,190,822 |
| 2025-12-10 | 16.00 | 16.05 | 15.80 | 15.90 | -1.24% | 19,126,108 |
| 2025-12-09 | 16.00 | 16.10 | 16.00 | 16.10 | +0.31% | 7,240,389 |
| 2025-12-08 | 16.10 | 16.20 | 16.05 | 16.05 | +0.00% | 10,351,919 |
| 2025-12-05 | 15.95 | 16.05 | 15.95 | 16.05 | +0.31% | 9,517,185 |
| 2025-12-04 | 15.90 | 16.00 | 15.85 | 16.00 | +0.95% | 16,066,379 |
| 2025-12-03 | 15.90 | 15.95 | 15.80 | 15.85 | -0.31% | 5,853,166 |
| 2025-12-02 | 15.85 | 15.95 | 15.80 | 15.90 | +0.63% | 10,706,876 |
| 2025-12-01 | 15.80 | 15.95 | 15.80 | 15.80 | -0.32% | 9,074,008 |
| 2025-11-28 | 15.85 | 15.90 | 15.75 | 15.85 | -0.31% | 10,440,962 |
| 2025-11-27 | 15.65 | 15.90 | 15.65 | 15.90 | +1.27% | 17,709,616 |
| 2025-11-26 | 15.70 | 15.75 | 15.60 | 15.70 | +0.32% | 7,600,173 |
| 2025-11-25 | 15.80 | 15.80 | 15.60 | 15.65 | -0.95% | 8,998,438 |
| 2025-11-24 | 15.55 | 15.85 | 15.55 | 15.80 | +1.94% | 33,942,004 |
| 2025-11-21 | 15.50 | 15.60 | 15.45 | 15.50 | -0.32% | 13,402,714 |
| 2025-11-20 | 15.50 | 15.60 | 15.40 | 15.55 | +1.30% | 7,881,377 |
| 2025-11-19 | 15.40 | 15.50 | 15.35 | 15.35 | -0.32% | 11,526,011 |
| 2025-11-18 | 15.55 | 15.60 | 15.40 | 15.40 | -1.60% | 16,134,606 |
| 2025-11-17 | 15.70 | 15.75 | 15.60 | 15.65 | -0.32% | 9,670,354 |
| 2025-11-14 | 15.70 | 15.75 | 15.60 | 15.70 | -0.32% | 8,877,027 |
| 2025-11-13 | 15.75 | 15.85 | 15.70 | 15.75 | +0.00% | 10,231,760 |
| 2025-11-12 | 15.75 | 15.85 | 15.70 | 15.75 | +0.00% | 14,123,137 |
| 2025-11-11 | 15.75 | 15.75 | 15.65 | 15.75 | +0.32% | 15,727,912 |
| 2025-11-10 | 15.65 | 15.70 | 15.60 | 15.70 | +0.32% | 12,274,559 |
| 2025-11-07 | 15.50 | 15.70 | 15.45 | 15.65 | +0.97% | 20,927,521 |
| 2025-11-06 | 15.45 | 15.55 | 15.40 | 15.50 | +0.65% | 11,572,013 |
| 2025-11-05 | 15.45 | 15.45 | 15.30 | 15.40 | -0.65% | 10,560,942 |
| 2025-11-04 | 15.40 | 15.60 | 15.40 | 15.50 | +0.65% | 8,032,578 |
| 2025-11-03 | 15.35 | 15.45 | 15.35 | 15.40 | +0.33% | 7,546,060 |
| 2025-10-31 | 15.55 | 15.55 | 15.35 | 15.35 | -0.97% | 10,271,109 |
| 2025-10-30 | 15.45 | 15.50 | 15.40 | 15.50 | +0.32% | 7,894,458 |
| 2025-10-29 | 15.60 | 15.60 | 15.40 | 15.45 | -0.32% | 24,035,661 |
| 2025-10-28 | 15.70 | 15.70 | 15.50 | 15.50 | -0.96% | 17,871,515 |
| 2025-10-27 | 15.50 | 15.70 | 15.40 | 15.65 | +1.29% | 26,901,944 |
| 2025-10-23 | 15.40 | 15.50 | 15.35 | 15.45 | +0.00% | 9,297,965 |
| 2025-10-22 | 15.35 | 15.45 | 15.30 | 15.45 | +0.65% | 11,458,361 |
| 2025-10-21 | 15.45 | 15.45 | 15.30 | 15.35 | +0.00% | 10,532,720 |
| 2025-10-20 | 15.45 | 15.55 | 15.35 | 15.35 | -0.65% | 13,062,391 |
| 2025-10-17 | 15.55 | 15.60 | 15.45 | 15.45 | -0.64% | 8,302,777 |
| 2025-10-16 | 15.60 | 15.75 | 15.50 | 15.55 | +0.00% | 12,526,448 |
| 2025-10-15 | 15.45 | 15.65 | 15.40 | 15.55 | +0.65% | 11,806,738 |
| 2025-10-14 | 15.45 | 15.65 | 15.45 | 15.45 | +0.00% | 19,987,786 |
| 2025-10-13 | 15.45 | 15.50 | 15.30 | 15.45 | -1.28% | 22,428,450 |
| 2025-10-09 | 15.70 | 15.75 | 15.55 | 15.65 | -0.32% | 16,173,948 |
| 2025-10-08 | 15.65 | 15.75 | 15.60 | 15.70 | +0.96% | 9,467,174 |
| 2025-10-07 | 15.65 | 15.75 | 15.45 | 15.55 | -0.64% | 22,167,007 |
| 2025-10-03 | 15.80 | 15.85 | 15.60 | 15.65 | -1.26% | 14,127,935 |
| 2025-10-02 | 15.80 | 15.90 | 15.75 | 15.85 | +0.32% | 13,558,243 |
| 2025-10-01 | 15.75 | 15.90 | 15.70 | 15.80 | +0.32% | 14,538,976 |
| 2025-09-30 | 15.55 | 15.75 | 15.50 | 15.75 | +1.29% | 29,817,086 |
| 2025-09-29 | 15.55 | 15.55 | 15.55 | 15.55 | +0.00% | 0 |
| 2025-09-26 | 15.55 | 15.60 | 15.45 | 15.55 | -0.32% | 12,228,857 |
| 2025-09-25 | 15.60 | 15.65 | 15.55 | 15.60 | +0.32% | 10,885,618 |
| 2025-09-24 | 15.55 | 15.65 | 15.50 | 15.55 | +0.00% | 10,916,687 |
| 2025-09-23 | 15.50 | 15.55 | 15.45 | 15.55 | +0.00% | 10,527,358 |
| 2025-09-22 | 15.40 | 15.60 | 15.40 | 15.55 | +0.97% | 17,097,392 |
| 2025-09-19 | 15.40 | 15.40 | 15.30 | 15.40 | +0.00% | 13,510,313 |
| 2025-09-18 | 15.40 | 15.40 | 15.30 | 15.40 | +0.65% | 9,340,041 |
| 2025-09-17 | 15.30 | 15.35 | 15.25 | 15.30 | +0.00% | 7,246,544 |
| 2025-09-16 | 15.40 | 15.45 | 15.30 | 15.30 | -0.33% | 14,010,431 |
| 2025-09-15 | 15.40 | 15.45 | 15.35 | 15.35 | -0.32% | 10,790,761 |
| 2025-09-12 | 15.25 | 15.40 | 15.25 | 15.40 | +0.98% | 11,059,827 |
| 2025-09-11 | 15.30 | 15.40 | 15.25 | 15.25 | -0.65% | 13,421,981 |
| 2025-09-10 | 15.35 | 15.35 | 15.20 | 15.35 | -0.65% | 19,970,099 |
| 2025-09-09 | 15.40 | 15.45 | 15.30 | 15.45 | +0.65% | 20,588,581 |
| 2025-09-08 | 15.30 | 15.35 | 15.25 | 15.35 | +0.33% | 10,061,724 |
| 2025-09-05 | 15.30 | 15.35 | 15.20 | 15.30 | +0.00% | 8,237,079 |
| 2025-09-04 | 15.20 | 15.30 | 15.15 | 15.30 | +0.66% | 9,778,454 |
| 2025-09-03 | 15.20 | 15.25 | 15.10 | 15.20 | +0.00% | 6,412,813 |
| 2025-09-02 | 15.10 | 15.20 | 15.05 | 15.20 | +0.66% | 8,627,392 |
| 2025-09-01 | 15.10 | 15.20 | 15.05 | 15.10 | +0.00% | 7,841,738 |
| 2025-08-29 | 15.15 | 15.15 | 15.05 | 15.10 | +0.33% | 8,499,116 |
| 2025-08-28 | 15.05 | 15.15 | 15.00 | 15.05 | +0.00% | 8,423,697 |
| 2025-08-27 | 15.05 | 15.20 | 15.05 | 15.05 | +0.00% | 8,749,726 |
| 2025-08-26 | 15.20 | 15.25 | 15.05 | 15.05 | -1.31% | 29,997,448 |
| 2025-08-25 | 15.30 | 15.30 | 15.15 | 15.25 | +0.33% | 14,138,013 |
| 2025-08-22 | 15.25 | 15.30 | 15.15 | 15.20 | -0.33% | 12,096,457 |
| 2025-08-21 | 15.25 | 15.35 | 15.25 | 15.25 | +0.00% | 7,499,761 |
| 2025-08-20 | 15.40 | 15.45 | 15.20 | 15.25 | -0.97% | 17,413,443 |
| 2025-08-19 | 15.40 | 15.45 | 15.30 | 15.40 | -0.32% | 12,325,384 |
| 2025-08-18 | 15.50 | 15.50 | 15.35 | 15.45 | +0.00% | 13,799,515 |
| 2025-08-15 | 15.65 | 15.70 | 15.40 | 15.45 | -0.96% | 13,733,926 |
| 2025-08-14 | 15.50 | 15.75 | 15.50 | 15.60 | +0.65% | 24,371,892 |
| 2025-08-13 | 15.50 | 15.50 | 15.35 | 15.50 | +0.65% | 11,085,331 |
| 2025-08-12 | 15.50 | 15.55 | 15.40 | 15.40 | -0.32% | 11,724,998 |
| 2025-08-11 | 15.45 | 15.65 | 15.35 | 15.45 | +0.32% | 23,441,577 |
| 2025-08-08 | 15.25 | 15.40 | 15.25 | 15.40 | +0.98% | 10,893,169 |
| 2025-08-07 | 15.40 | 15.40 | 15.10 | 15.25 | -0.65% | 25,490,957 |
| 2025-08-06 | 15.50 | 15.55 | 15.35 | 15.35 | -0.65% | 22,031,401 |
| 2025-08-05 | 15.35 | 15.45 | 15.30 | 15.45 | +0.78% | 54,230,186 |
| 2025-08-04 | 15.14 | 15.33 | 15.14 | 15.33 | -5.08% | 69,072,666 |
| 2025-08-01 | 16.00 | 16.25 | 15.90 | 16.15 | +6.33% | 28,827,273 |
| 2025-07-31 | 15.28 | 15.33 | 15.09 | 15.19 | -0.92% | 34,425,185 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+6.82%). Worst month: Aug (-6.50%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Taiwan Business Bank's (2834.TW) latest close?
16.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2834.TW's 52-week high and low?
18.25 high and 14.80 low over the trailing 52 weeks, as of 2026-08-07.
What is Taiwan Business Bank's strongest and weakest month historically?
Historically, 2834.TW's strongest calendar month has been Jun (average +6.82%) and its weakest Aug (average -6.50%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.