EnTie Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	14.100	14.350	14.100	14.250	14.250	387,889
2024-05-03	14.100	14.150	14.050	14.100	14.100	69,601
2024-05-02	14.100	14.150	14.050	14.100	14.100	46,220
2024-04-30	14.150	14.150	14.100	14.100	14.100	60,192
2024-04-29	14.050	14.150	14.000	14.100	14.100	219,815
2024-04-26	13.950	14.000	13.950	14.000	14.000	20,589
2024-04-25	13.950	14.000	13.950	13.950	13.950	21,539
2024-04-24	14.000	14.100	14.000	14.000	14.000	78,630
2024-04-23	13.850	14.050	13.850	14.000	14.000	65,386
2024-04-22	13.750	13.850	13.750	13.850	13.850	77,732
2024-04-19	13.800	13.800	13.650	13.650	13.650	238,052
2024-04-18	13.750	13.900	13.700	13.850	13.850	126,844
2024-04-17	13.850	13.850	13.700	13.850	13.850	144,149
2024-04-16	14.100	14.100	13.800	13.850	13.850	104,650
2024-04-15	14.100	14.200	14.100	14.150	14.150	51,095
2024-04-12	14.000	14.100	14.000	14.100	14.100	24,150
2024-04-11	14.150	14.200	14.100	14.100	14.100	20,163
2024-04-10	14.150	14.200	14.100	14.150	14.150	20,363
2024-04-09	14.100	14.200	14.100	14.150	14.150	44,500
2024-04-08	14.000	14.150	14.000	14.100	14.100	42,619
2024-04-03	14.100	14.150	14.100	14.100	14.100	32,647
2024-04-02	14.050	14.100	14.050	14.100	14.100	57,418
2024-04-01	14.150	14.150	14.100	14.100	14.100	57,264
2024-03-29	14.100	14.150	14.050	14.150	14.150	45,040
2024-03-28	14.100	14.100	14.050	14.050	14.050	26,002
2024-03-27	14.050	14.100	14.050	14.100	14.100	15,427
2024-03-26	14.050	14.100	14.050	14.050	14.050	68,555
2024-03-25	13.950	14.100	13.950	14.050	14.050	37,185
2024-03-22	14.000	14.050	14.000	14.000	14.000	25,087
2024-03-21	14.100	14.100	14.000	14.000	14.000	26,358
2024-03-20	14.000	14.050	13.950	13.950	13.950	124,471
2024-03-19	14.000	14.050	14.000	14.050	14.050	59,960
2024-03-18	14.050	14.050	13.950	14.000	14.000	30,518
2024-03-15	14.250	14.250	13.950	13.950	13.950	148,632
2024-03-14	14.100	14.500	14.100	14.250	14.250	336,309
2024-03-13	14.100	14.150	14.050	14.100	14.100	227,812
2024-03-12	14.000	14.150	14.000	14.100	14.100	228,693
2024-03-11	14.000	14.050	13.950	14.000	14.000	412,683
2024-03-08	13.950	14.200	13.950	14.000	14.000	181,433
2024-03-07	13.950	14.100	13.950	13.950	13.950	125,386
2024-03-06	14.000	14.050	13.950	13.950	13.950	49,718
2024-03-05	14.000	14.100	13.950	13.950	13.950	94,867
2024-03-04	13.900	14.100	13.900	14.000	14.000	93,767
2024-03-01	13.950	14.050	13.950	13.950	13.950	57,945
2024-02-29	14.000	14.000	13.900	14.000	14.000	74,967
2024-02-27	14.000	14.000	13.950	14.000	14.000	34,688
2024-02-26	14.000	14.150	13.900	14.100	14.100	97,575
2024-02-23	13.950	14.100	13.900	14.100	14.100	49,430
2024-02-22	13.900	14.100	13.900	14.050	14.050	43,184
2024-02-21	14.100	14.100	13.900	14.000	14.000	118,427
2024-02-20	14.100	14.100	13.950	13.950	13.950	35,472
2024-02-19	14.100	14.200	14.000	14.050	14.050	75,772
2024-02-16	13.950	14.050	13.900	14.000	14.000	47,300
2024-02-15	13.950	14.000	13.900	13.900	13.900	26,134
2024-02-05	14.050	14.050	13.850	13.950	13.950	73,665
2024-02-02	14.300	14.300	14.050	14.250	14.250	124,559
2024-02-01	14.000	14.250	13.950	14.250	14.250	107,649
2024-01-31	13.850	14.000	13.800	13.900	13.900	21,776
2024-01-30	13.950	14.000	13.800	14.000	14.000	53,260
2024-01-29	13.800	14.000	13.800	13.900	13.900	52,872

← NewerPage 11 of 21 · 1,218 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.