EnTie Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	14.000	14.050	14.000	14.000	14.000	43,442
2023-11-02	14.000	14.100	14.000	14.000	14.000	48,435
2023-11-01	14.000	14.000	13.900	13.950	13.950	56,260
2023-10-31	14.150	14.150	14.050	14.050	14.050	17,007
2023-10-30	14.000	14.150	14.000	14.050	14.050	9,420
2023-10-27	14.000	14.100	14.000	14.000	14.000	40,178
2023-10-26	14.100	14.100	13.950	14.050	14.050	54,086
2023-10-25	14.200	14.200	14.050	14.150	14.150	84,449
2023-10-24	14.000	14.100	13.950	14.050	14.050	32,082
2023-10-23	14.150	14.150	13.900	13.950	13.950	42,604
2023-10-20	14.100	14.150	13.950	14.050	14.050	129,346
2023-10-19	14.200	14.300	14.100	14.150	14.150	72,159
2023-10-18	14.050	14.300	14.050	14.100	14.100	70,728
2023-10-17	13.900	14.350	13.900	14.250	14.250	182,313
2023-10-16	13.850	13.850	13.800	13.800	13.800	55,103
2023-10-13	13.750	14.100	13.750	13.950	13.950	40,263
2023-10-12	14.000	14.150	13.950	14.150	14.150	75,929
2023-10-11	14.000	14.000	13.900	14.000	14.000	80,191
2023-10-06	13.800	13.950	13.700	13.700	13.700	48,387
2023-10-05	13.700	13.850	13.700	13.700	13.700	22,142
2023-10-04	13.650	13.700	13.600	13.650	13.650	66,737
2023-10-03	13.850	13.950	13.850	13.900	13.900	12,032
2023-10-02	13.750	13.950	13.750	13.850	13.850	28,299
2023-09-28	13.700	13.700	13.700	13.700	13.700	1,030
2023-09-27	13.700	13.700	13.650	13.700	13.700	18,296
2023-09-26	13.950	13.950	13.600	13.700	13.700	151,516
2023-09-25	14.000	14.000	14.000	14.000	14.000	9,288
2023-09-22	13.900	13.950	13.900	13.950	13.950	6,417
2023-09-21	13.850	13.950	13.750	13.800	13.800	88,556
2023-09-20	14.050	14.050	13.800	13.850	13.850	61,405
2023-09-19	14.000	14.000	13.950	14.000	14.000	44,007
2023-09-18	14.050	14.100	14.000	14.050	14.050	20,059
2023-09-15	14.200	14.250	14.000	14.000	14.000	68,449
2023-09-14	14.100	14.200	14.050	14.200	14.200	17,354
2023-09-13	14.150	14.150	14.000	14.050	14.050	12,199
2023-09-12	14.050	14.100	14.000	14.100	14.100	9,651
2023-09-11	14.000	14.150	14.000	14.050	14.050	102,141
2023-09-08	13.900	14.100	13.900	14.000	14.000	13,177
2023-09-07	14.150	14.150	13.950	14.000	14.000	102,045
2023-09-06	14.200	14.250	14.100	14.250	14.250	72,249
2023-09-05	14.150	14.250	14.100	14.100	14.100	109,075
2023-09-04	14.100	14.200	14.050	14.200	14.200	20,585
2023-09-01	14.050	14.100	14.050	14.050	14.050	50,260
2023-08-31	14.100	14.100	14.000	14.050	14.050	31,661
2023-08-30	14.100	14.200	14.000	14.100	14.100	62,543
2023-08-29	14.050	14.200	13.950	14.200	14.200	68,407
2023-08-28	13.900	14.050	13.850	13.950	13.950	44,124
2023-08-25	13.950	14.200	13.950	14.000	14.000	12,260
2023-08-24	13.950	14.150	13.850	13.850	13.850	60,550
2023-08-23	14.000	14.050	13.900	13.900	13.900	14,251
2023-08-22	13.950	13.950	13.900	13.900	13.900	8,007
2023-08-21	13.750	14.000	13.750	13.950	13.950	15,052
2023-08-18	13.800	13.900	13.750	13.850	13.850	158,300
2023-08-17	14.100	14.100	13.800	13.950	13.950	135,096
2023-08-16	14.050	14.100	14.050	14.100	14.100	21,768
2023-08-15	14.350	14.350	14.050	14.050	14.050	27,716
2023-08-14	14.300	14.300	14.100	14.150	14.150	43,444
2023-08-11	14.300	14.300	14.250	14.300	14.300	89,090
2023-08-10	14.350	14.400	14.300	14.300	14.300	13,577
2023-08-09	14.350	14.350	14.300	14.350	14.350	22,314

← NewerPage 13 of 21 · 1,216 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.