EnTie Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13.800	13.950	13.800	13.950	13.950	28,959
2024-01-25	14.000	14.000	13.950	13.950	13.950	8,540
2024-01-24	14.050	14.050	13.900	13.950	13.950	115,146
2024-01-23	13.950	13.950	13.950	13.950	13.950	5,309
2024-01-22	14.150	14.150	13.900	13.950	13.950	38,181
2024-01-19	13.700	14.000	13.700	14.000	14.000	141,722
2024-01-18	13.850	13.850	13.800	13.850	13.850	39,347
2024-01-17	13.700	14.100	13.650	13.750	13.750	463,164
2024-01-16	14.050	14.100	13.950	13.950	13.950	219,588
2024-01-15	14.400	14.550	14.200	14.250	14.250	91,537
2024-01-12	14.400	14.400	14.350	14.400	14.400	3,826
2024-01-11	14.400	14.550	14.400	14.500	14.500	37,539
2024-01-10	14.350	14.400	14.350	14.400	14.400	6,015
2024-01-09	14.450	14.450	14.350	14.400	14.400	26,217
2024-01-08	14.500	14.500	14.450	14.450	14.450	11,360
2024-01-05	14.400	14.450	14.400	14.450	14.450	27,695
2024-01-04	14.450	14.450	14.400	14.400	14.400	28,707
2024-01-03	14.650	14.650	14.400	14.450	14.450	227,560
2024-01-02	14.600	14.650	14.550	14.600	14.600	67,283
2023-12-29	14.600	14.800	14.550	14.800	14.800	129,550
2023-12-28	14.650	14.750	14.550	14.550	14.550	128,198
2023-12-27	14.750	14.900	14.650	14.650	14.650	238,300
2023-12-26	14.650	14.900	14.650	14.900	14.900	193,270
2023-12-25	14.650	14.650	14.650	14.650	14.650	8,166
2023-12-22	14.700	14.700	14.450	14.450	14.450	134,687
2023-12-21	14.850	14.850	14.550	14.700	14.700	101,717
2023-12-20	14.750	14.900	14.700	14.800	14.800	89,664
2023-12-19	14.900	14.900	14.700	14.800	14.800	57,601
2023-12-18	14.900	14.900	14.900	14.900	14.900	23,241
2023-12-15	14.950	15.000	14.850	14.950	14.950	101,395
2023-12-14	14.800	14.950	14.800	14.950	14.950	279,162
2023-12-13	14.800	14.800	14.750	14.800	14.800	29,340
2023-12-12	14.750	14.900	14.750	14.900	14.900	65,833
2023-12-11	14.900	14.900	14.700	14.800	14.800	26,053
2023-12-08	14.750	14.900	14.750	14.900	14.900	92,503
2023-12-07	14.700	14.750	14.650	14.750	14.750	116,687
2023-12-06	14.750	14.750	14.700	14.700	14.700	51,486
2023-12-05	14.750	14.750	14.700	14.700	14.700	23,827
2023-12-04	14.800	14.800	14.700	14.750	14.750	48,971
2023-12-01	14.650	14.750	14.650	14.750	14.750	39,445
2023-11-30	14.700	14.800	14.700	14.800	14.800	43,503
2023-11-29	14.800	14.800	14.700	14.700	14.700	36,842
2023-11-28	14.800	14.900	14.800	14.900	14.900	88,797
2023-11-27	14.850	14.850	14.750	14.750	14.750	11,179
2023-11-24	14.750	14.850	14.750	14.850	14.850	8,455
2023-11-23	14.700	14.800	14.700	14.800	14.800	41,430
2023-11-22	14.850	14.900	14.750	14.750	14.750	58,515
2023-11-21	14.500	15.000	14.500	14.900	14.900	272,884
2023-11-20	14.500	14.650	14.300	14.500	14.500	145,331
2023-11-17	14.250	14.500	14.150	14.450	14.450	158,384
2023-11-16	14.300	14.350	14.250	14.300	14.300	50,626
2023-11-15	14.400	14.400	14.200	14.300	14.300	139,604
2023-11-14	14.250	14.300	14.200	14.300	14.300	121,549
2023-11-13	14.300	14.300	14.150	14.200	14.200	28,547
2023-11-10	14.100	14.300	14.100	14.150	14.150	18,438
2023-11-09	14.100	14.150	14.100	14.150	14.150	31,396
2023-11-08	14.300	14.300	14.150	14.150	14.150	15,414
2023-11-07	14.150	14.250	14.150	14.200	14.200	10,309
2023-11-06	14.100	14.300	14.100	14.200	14.200	155,918
2023-11-03	14.000	14.050	14.000	14.000	14.000	43,442

← NewerPage 12 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.