EnTie Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	14.950	14.950	14.900	14.950	14.563	102,683
2023-05-10	15.050	15.050	14.950	14.950	14.563	55,021
2023-05-09	15.050	15.100	15.050	15.050	14.660	54,904
2023-05-08	15.050	15.050	15.050	15.050	14.660	34,127
2023-05-05	15.100	15.100	15.050	15.050	14.660	13,620
2023-05-04	15.000	15.100	15.000	15.050	14.660	53,679
2023-05-03	15.050	15.100	15.000	15.000	14.612	63,865
2023-05-02	15.050	15.050	15.000	15.000	14.612	56,193
2023-04-28	15.050	15.100	15.050	15.050	14.660	89,745
2023-04-27	15.050	15.150	15.000	15.000	14.612	147,683
2023-04-26	14.950	15.150	14.950	15.000	14.612	252,098
2023-04-25	14.950	14.950	14.800	14.850	14.466	122,807
2023-04-24	14.900	14.950	14.850	14.950	14.563	47,359
2023-04-21	14.900	14.900	14.800	14.850	14.466	35,746
2023-04-20	14.950	15.150	14.800	14.850	14.466	202,155
2023-04-19	14.750	14.850	14.750	14.750	14.368	42,142
2023-04-18	14.700	14.800	14.700	14.700	14.319	82,600
2023-04-17	14.700	14.800	14.700	14.750	14.368	60,354
2023-04-14	14.750	14.800	14.750	14.750	14.368	42,984
2023-04-13	14.750	14.800	14.750	14.750	14.368	44,394
2023-04-12	14.750	14.750	14.750	14.750	14.368	5,529
2023-04-11	14.700	14.850	14.700	14.700	14.319	78,185
2023-04-10	14.700	14.700	14.700	14.700	14.319	14,990
2023-04-07	14.750	14.750	14.700	14.700	14.319	62,383
2023-04-06	14.800	14.850	14.700	14.700	14.319	40,384
2023-03-31	14.800	14.900	14.700	14.800	14.417	45,640
2023-03-30	14.700	14.750	14.700	14.700	14.319	32,730
2023-03-29	14.700	14.750	14.700	14.700	14.319	5,001
2023-03-28	14.600	14.700	14.600	14.700	14.319	22,021
2023-03-27	14.600	14.700	14.600	14.700	14.319	33,130
2023-03-24	14.650	14.700	14.600	14.650	14.271	36,227
2023-03-23	14.550	14.750	14.550	14.650	14.271	90,574
2023-03-22	14.600	14.600	14.500	14.550	14.173	27,055
2023-03-21	14.450	14.550	14.450	14.500	14.125	41,056
2023-03-20	14.450	14.500	14.400	14.400	14.027	24,517
2023-03-17	14.350	14.450	14.300	14.450	14.076	38,637
2023-03-16	14.400	14.400	14.300	14.300	13.930	45,720
2023-03-15	14.500	14.550	14.400	14.400	14.027	89,748
2023-03-14	14.500	14.600	14.500	14.500	14.125	57,455
2023-03-13	14.650	14.650	14.500	14.650	14.271	104,050
2023-03-10	14.700	14.700	14.650	14.650	14.271	64,649
2023-03-09	14.750	14.750	14.700	14.700	14.319	9,375
2023-03-08	14.700	14.750	14.700	14.700	14.319	22,227
2023-03-07	14.750	14.750	14.650	14.700	14.319	47,677
2023-03-06	14.700	14.700	14.650	14.650	14.271	49,403
2023-03-03	14.650	14.700	14.600	14.650	14.271	62,730
2023-03-02	14.600	14.700	14.600	14.650	14.271	40,443
2023-03-01	14.750	14.750	14.500	14.600	14.222	160,612
2023-02-24	14.750	14.850	14.700	14.850	14.466	95,703
2023-02-23	14.750	14.850	14.750	14.850	14.466	30,231
2023-02-22	14.800	14.800	14.700	14.750	14.368	59,236
2023-02-21	14.800	14.800	14.700	14.800	14.417	40,295
2023-02-20	14.650	14.800	14.650	14.750	14.368	42,024
2023-02-17	14.750	14.800	14.700	14.700	14.319	133,565
2023-02-16	14.750	14.750	14.650	14.700	14.319	16,799
2023-02-15	14.700	14.700	14.600	14.600	14.222	49,132
2023-02-14	14.650	14.850	14.600	14.800	14.417	82,035
2023-02-13	14.600	14.650	14.600	14.650	14.271	58,046
2023-02-10	14.800	14.800	14.650	14.650	14.271	62,271
2023-02-09	14.650	14.800	14.650	14.750	14.368	84,645

← NewerPage 15 of 21 · 1,219 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.