EnTie Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	14.400	14.400	14.300	14.300	14.300	109,625
2023-08-07	14.500	14.600	14.350	14.600	14.600	76,520
2023-08-04	14.500	14.550	14.450	14.500	14.500	8,113
2023-08-02	14.550	14.700	14.450	14.450	14.450	46,552
2023-08-01	14.550	14.700	14.550	14.650	14.650	13,302
2023-07-31	14.500	14.700	14.500	14.600	14.600	31,791
2023-07-28	14.600	14.700	14.500	14.500	14.500	21,142
2023-07-27	14.450	14.600	14.450	14.600	14.600	35,029
2023-07-26	14.250	14.450	14.250	14.350	14.350	60,122
2023-07-25	14.450	14.450	14.350	14.350	14.350	75,939
2023-07-24	14.650	14.650	14.400	14.450	14.450	147,634
2023-07-21	14.750	14.800	14.650	14.650	14.650	108,196
2023-07-20	14.850	15.000	14.800	14.800	14.800	53,066
2023-07-19	14.900	15.050	14.850	14.900	14.900	73,680
2023-07-18	15.000	15.100	15.000	15.000	15.000	21,134
2023-07-17	15.450	15.500	15.450	15.450	15.050	73,485
2023-07-14	15.300	15.500	15.300	15.450	15.050	94,971
2023-07-13	15.100	15.350	15.100	15.300	14.904	59,777
2023-07-12	15.000	15.100	15.000	15.050	14.660	29,082
2023-07-11	14.900	15.100	14.900	15.000	14.612	18,640
2023-07-10	15.150	15.150	14.800	14.950	14.563	82,241
2023-07-07	15.150	15.150	14.950	15.100	14.709	82,316
2023-07-06	15.500	15.500	15.050	15.250	14.855	221,895
2023-07-05	15.550	15.550	15.500	15.500	15.099	53,616
2023-07-04	15.550	15.600	15.550	15.550	15.147	29,709
2023-07-03	15.550	15.750	15.500	15.700	15.294	83,294
2023-06-30	15.400	15.650	15.400	15.550	15.147	113,479
2023-06-29	15.400	15.800	15.400	15.450	15.050	142,701
2023-06-28	15.450	15.700	15.450	15.450	15.050	198,402
2023-06-27	15.300	15.650	15.300	15.650	15.245	134,812
2023-06-26	15.500	15.550	15.300	15.450	15.050	95,165
2023-06-21	15.200	15.550	15.200	15.500	15.099	226,770
2023-06-20	15.250	15.400	15.200	15.200	14.807	181,404
2023-06-19	15.250	15.300	15.250	15.250	14.855	27,040
2023-06-16	15.200	15.550	15.200	15.300	14.904	159,791
2023-06-15	15.200	15.350	15.150	15.350	14.953	53,276
2023-06-14	15.350	15.400	15.250	15.250	14.855	107,107
2023-06-13	15.400	15.550	15.350	15.350	14.953	82,161
2023-06-12	15.450	15.550	15.350	15.500	15.099	114,901
2023-06-09	15.400	15.550	15.400	15.550	15.147	99,357
2023-06-08	15.350	15.500	15.350	15.500	15.099	70,904
2023-06-07	15.400	15.500	15.400	15.500	15.099	103,146
2023-06-06	15.400	15.450	15.300	15.450	15.050	95,940
2023-06-05	15.200	15.400	15.200	15.400	15.001	121,555
2023-06-02	15.300	15.350	15.200	15.200	14.807	53,654
2023-06-01	15.400	15.400	15.200	15.200	14.807	48,808
2023-05-31	15.250	15.350	15.250	15.250	14.855	115,245
2023-05-30	15.150	15.300	15.150	15.300	14.904	111,590
2023-05-29	15.150	15.250	15.150	15.250	14.855	82,113
2023-05-26	15.100	15.150	15.100	15.150	14.758	54,497
2023-05-25	15.050	15.200	15.050	15.150	14.758	96,217
2023-05-24	15.300	15.350	15.100	15.150	14.758	121,311
2023-05-23	15.250	15.400	15.200	15.350	14.953	119,096
2023-05-22	15.050	15.250	15.050	15.250	14.855	71,426
2023-05-19	15.200	15.300	15.100	15.150	14.758	103,151
2023-05-18	15.000	15.350	15.000	15.200	14.807	330,866
2023-05-17	15.100	15.300	15.050	15.050	14.660	338,688
2023-05-16	14.950	15.300	14.950	15.250	14.855	189,384
2023-05-15	14.900	15.050	14.900	14.950	14.563	93,513
2023-05-12	14.950	15.000	14.950	15.000	14.612	210,507

← NewerPage 14 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.