EnTie Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	15.100	15.350	15.050	15.300	15.300	345,560
2024-07-31	14.900	15.050	14.900	15.050	15.050	57,227
2024-07-30	15.000	15.000	14.800	14.950	14.950	82,110
2024-07-29	14.700	15.000	14.650	15.000	15.000	217,164
2024-07-26	14.700	14.700	14.550	14.650	14.650	33,381
2024-07-23	14.300	14.750	14.300	14.750	14.750	189,481
2024-07-22	14.700	15.050	14.500	14.900	14.900	544,037
2024-07-19	15.100	15.150	14.650	14.850	14.850	304,224
2024-07-18	15.450	15.450	15.100	15.150	15.150	155,085
2024-07-17	15.200	15.450	15.150	15.400	15.400	168,035
2024-07-16	15.100	15.350	15.100	15.150	15.150	105,117
2024-07-15	15.250	15.300	15.150	15.150	15.150	82,155
2024-07-12	15.250	15.400	15.200	15.250	15.250	119,078
2024-07-11	15.000	15.350	15.000	15.250	15.250	95,568
2024-07-10	14.850	15.150	14.850	15.000	15.000	136,959
2024-07-09	15.300	15.300	15.000	15.000	15.000	169,282
2024-07-08	15.550	15.550	15.250	15.350	15.350	159,855
2024-07-05	15.450	15.550	15.400	15.550	15.550	359,017
2024-07-04	15.000	15.300	14.900	15.300	15.300	448,794
2024-07-03	14.800	14.900	14.750	14.900	14.900	408,775
2024-07-02	14.600	14.750	14.600	14.750	14.750	304,148
2024-07-01	14.500	14.650	14.500	14.550	14.550	49,094
2024-06-28	14.650	14.750	14.500	14.500	14.500	135,658
2024-06-27	14.450	14.600	14.450	14.500	14.500	91,925
2024-06-26	14.700	14.750	14.650	14.700	14.700	22,508
2024-06-25	14.750	14.750	14.500	14.750	14.750	127,836
2024-06-24	14.750	14.750	14.400	14.600	14.600	75,190
2024-06-21	14.750	14.750	14.550	14.750	14.750	124,353
2024-06-20	14.400	14.750	14.350	14.750	14.750	340,798
2024-06-19	14.300	14.750	14.300	14.450	14.450	272,119
2024-06-18	14.200	14.400	14.200	14.350	14.350	54,647
2024-06-17	14.300	14.350	14.150	14.200	14.200	38,113
2024-06-14	14.300	14.350	14.250	14.250	14.250	37,709
2024-06-13	14.400	14.400	14.300	14.300	14.300	48,733
2024-06-12	14.400	14.400	14.300	14.300	14.300	24,657
2024-06-11	14.250	14.400	14.250	14.350	14.350	132,570
2024-06-07	14.250	14.350	14.250	14.300	14.300	60,582
2024-06-06	14.100	14.300	14.100	14.200	14.200	85,273
2024-06-05	14.200	14.250	14.100	14.250	14.250	79,184
2024-06-04	14.300	14.300	14.150	14.250	14.250	127,894
2024-06-03	14.300	14.300	14.200	14.250	14.250	101,676
2024-05-31	14.200	14.300	14.150	14.200	14.200	69,553
2024-05-30	14.250	14.350	14.200	14.200	14.200	58,401
2024-05-29	14.200	14.300	14.200	14.300	14.300	20,141
2024-05-28	14.250	14.300	14.150	14.300	14.300	141,029
2024-05-27	14.100	14.250	14.100	14.250	14.250	26,798
2024-05-24	14.050	14.200	14.050	14.100	14.100	8,662
2024-05-23	14.150	14.200	14.100	14.100	14.100	100,014
2024-05-22	14.350	14.350	14.250	14.300	14.300	40,048
2024-05-21	14.300	14.350	14.250	14.350	14.350	67,711
2024-05-20	14.300	14.400	14.300	14.400	14.400	170,691
2024-05-17	14.350	14.400	14.200	14.400	14.400	144,381
2024-05-16	14.300	14.350	14.150	14.350	14.350	332,902
2024-05-15	14.200	14.300	14.100	14.300	14.300	241,088
2024-05-14	14.200	14.200	14.100	14.150	14.150	45,570
2024-05-13	14.150	14.250	14.150	14.200	14.200	39,237
2024-05-10	14.200	14.300	14.100	14.300	14.300	138,305
2024-05-09	14.200	14.200	14.150	14.200	14.200	80,442
2024-05-08	14.100	14.300	14.100	14.150	14.150	117,546
2024-05-07	14.300	14.300	14.200	14.200	14.200	89,897

← NewerPage 10 of 21 · 1,215 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.