EnTie Commercial Bank Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.100	16.100	15.800	15.900	15.900	95,549
2026-10-16	15.950	16.000	15.800	15.800	15.800	108,363
2026-10-15	15.650	15.900	15.550	15.850	15.850	295,971
2026-10-14	15.600	15.750	15.500	15.550	15.550	42,580
2026-10-13	15.100	15.700	15.100	15.600	15.600	127,000
2026-10-12	15.350	15.800	15.350	15.450	15.450	60,200
2026-10-08	15.500	15.550	15.300	15.350	15.350	39,071
2026-10-07	15.400	15.600	15.250	15.350	15.350	68,000
2026-10-06	15.800	15.800	15.200	15.250	15.250	138,743
2026-10-05	15.700	16.100	15.550	15.550	15.550	156,001
2026-10-02	15.800	15.800	15.350	15.350	15.350	232,636
2026-10-01	15.950	16.050	15.800	16.000	16.000	52,228
2026-09-30	15.500	16.200	15.500	16.050	16.050	172,597
2026-09-29	15.650	15.800	15.500	15.500	15.500	150,447
2026-09-24	15.850	15.850	15.650	15.650	15.650	179,470
2026-09-23	16.200	16.200	15.900	15.950	15.950	137,057
2026-09-22	16.300	16.300	16.000	16.100	16.100	97,471
2026-09-21	16.050	16.200	15.900	16.200	16.200	189,000
2026-09-18	15.900	16.250	15.850	16.250	16.250	384,905
2026-09-17	16.000	16.050	15.800	15.950	15.950	242,830
2026-09-16	16.100	16.200	15.600	16.000	16.000	177,397
2026-09-15	15.700	15.850	15.550	15.750	15.750	208,100
2026-09-14	15.650	16.200	15.350	16.000	16.000	361,525
2026-09-11	15.350	15.750	15.350	15.650	15.650	145,150
2026-09-10	15.850	16.000	15.600	15.600	15.600	293,093
2026-09-09	16.200	16.200	15.900	16.050	16.050	329,464
2026-09-08	15.700	16.200	15.600	16.200	16.200	543,125
2026-09-07	15.100	16.150	15.100	15.700	15.700	702,870
2026-09-04	14.700	15.100	14.500	15.050	15.050	226,080
2026-09-03	14.350	14.800	14.300	14.550	14.550	132,000
2026-09-02	14.300	14.500	14.250	14.400	14.400	122,000
2026-09-01	14.150	14.500	14.150	14.400	14.400	172,000
2026-08-31	14.350	14.400	14.050	14.200	14.200	431,300
2026-08-28	14.350	14.500	14.350	14.400	14.400	58,182
2026-08-27	14.550	14.550	14.350	14.350	14.350	82,107
2026-08-26	14.250	14.600	14.250	14.600	14.600	139,000
2026-08-25	14.400	14.500	14.250	14.250	14.250	96,368
2026-08-24	14.450	14.500	14.350	14.500	14.500	22,001
2026-08-21	14.350	14.500	14.300	14.500	14.500	162,054
2026-08-20	14.100	14.400	14.100	14.400	14.400	133,100
2026-08-19	14.200	14.250	14.050	14.050	14.050	177,019
2026-08-18	14.350	14.500	14.100	14.150	14.150	236,035
2026-08-17	14.050	14.550	14.050	14.550	14.550	133,070
2026-08-14	14.450	14.550	14.300	14.300	14.300	69,367
2026-08-13	14.550	14.600	14.450	14.450	14.450	87,000
2026-08-12	14.500	14.650	14.450	14.450	14.450	104,000
2026-08-11	14.700	14.700	14.300	14.400	14.400	189,789
2026-08-10	14.600	14.700	14.550	14.700	14.700	32,160
2026-08-07	14.350	14.550	14.350	14.500	14.500	156,089
2026-08-06	14.500	14.600	14.350	14.400	14.400	255,243
2026-08-05	14.700	14.900	14.650	14.650	14.650	124,447
2026-08-04	14.800	14.950	14.650	14.650	14.650	536,537
2026-08-03	15.400	15.400	14.750	15.300	15.300	306,324
2026-07-31	15.250	15.450	15.150	15.400	15.400	318,031
2026-07-30	15.350	15.450	15.200	15.300	15.300	254,323
2026-07-29	14.950	15.350	14.900	15.350	15.350	1,031,111
2026-07-28	14.750	14.900	14.600	14.900	14.900	208,000
2026-07-27	14.550	14.950	14.450	14.900	14.900	326,000
2026-07-24	14.350	14.750	14.000	14.750	14.750	317,342
2026-07-23	14.600	14.700	14.450	14.550	14.550	136,609

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.4000 TWD
2022-07-19	0.7300 TWD
2021-08-03	0.7300 TWD
2020-07-28	0.7300 TWD
2019-08-01	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.