EnTie Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.700	14.900	14.700	14.750	14.368	24,097
2023-02-07	14.900	14.900	14.800	14.800	14.417	8,747
2023-02-06	14.900	14.900	14.750	14.800	14.417	18,972
2023-02-03	14.700	14.900	14.700	14.900	14.514	21,513
2023-02-02	14.850	14.850	14.800	14.800	14.417	19,102
2023-02-01	14.800	14.950	14.750	14.750	14.368	48,411
2023-01-31	14.850	14.850	14.850	14.850	14.466	1,077
2023-01-30	14.900	15.050	14.800	14.850	14.466	97,587
2023-01-17	14.700	14.850	14.700	14.800	14.417	19,289
2023-01-16	14.800	14.900	14.700	14.800	14.417	47,798
2023-01-13	14.700	14.900	14.700	14.800	14.417	8,296
2023-01-12	14.750	14.900	14.750	14.900	14.514	29,604
2023-01-11	14.900	14.900	14.750	14.850	14.466	13,889
2023-01-10	14.700	14.900	14.700	14.900	14.514	58,026
2023-01-09	14.800	14.950	14.800	14.800	14.417	151,717
2023-01-06	14.650	14.750	14.600	14.750	14.368	29,007
2023-01-05	14.650	14.750	14.600	14.650	14.271	18,044
2023-01-04	14.600	14.650	14.600	14.650	14.271	12,370
2023-01-03	14.600	14.600	14.400	14.550	14.173	95,766
2022-12-30	14.650	14.750	14.600	14.750	14.368	14,434
2022-12-29	14.800	14.800	14.550	14.600	14.222	94,750
2022-12-28	14.700	14.850	14.650	14.700	14.319	32,160
2022-12-27	14.800	14.800	14.700	14.800	14.417	36,175
2022-12-26	14.600	14.750	14.600	14.750	14.368	18,014
2022-12-23	14.600	14.750	14.550	14.600	14.222	89,343
2022-12-22	14.600	14.750	14.600	14.600	14.222	21,245
2022-12-21	14.750	14.750	14.550	14.600	14.222	32,141
2022-12-20	14.600	14.850	14.600	14.600	14.222	102,894
2022-12-19	14.550	14.800	14.550	14.700	14.319	41,253
2022-12-16	14.700	14.850	14.700	14.700	14.319	77,250
2022-12-15	15.000	15.000	14.900	14.900	14.514	47,333
2022-12-14	14.800	15.300	14.650	15.000	14.612	237,907
2022-12-13	14.650	14.750	14.650	14.750	14.368	22,950
2022-12-12	14.650	14.650	14.650	14.650	14.271	39,792
2022-12-09	14.700	14.800	14.600	14.800	14.417	33,201
2022-12-08	14.550	14.700	14.550	14.700	14.319	12,741
2022-12-07	14.750	14.750	14.600	14.600	14.222	53,240
2022-12-06	14.700	14.750	14.700	14.750	14.368	23,131
2022-12-05	14.850	14.900	14.800	14.900	14.514	50,447
2022-12-02	14.900	14.900	14.800	14.800	14.417	13,001
2022-12-01	14.650	14.850	14.650	14.850	14.466	64,049
2022-11-30	14.650	14.750	14.600	14.750	14.368	97,594
2022-11-29	14.850	14.850	14.550	14.700	14.319	137,455
2022-11-28	14.650	14.750	14.600	14.750	14.368	26,313
2022-11-25	14.850	14.850	14.750	14.750	14.368	50,666
2022-11-24	14.750	14.850	14.700	14.850	14.466	139,249
2022-11-23	14.750	14.750	14.700	14.700	14.319	5,451
2022-11-22	14.700	14.750	14.600	14.600	14.222	27,545
2022-11-21	14.500	14.700	14.450	14.650	14.271	19,075
2022-11-18	14.400	14.700	14.400	14.550	14.173	35,540
2022-11-17	14.600	14.700	14.600	14.600	14.222	4,414
2022-11-16	14.750	14.750	14.600	14.600	14.222	73,123
2022-11-15	14.650	14.800	14.600	14.700	14.319	59,153
2022-11-14	14.700	14.800	14.700	14.800	14.417	54,300
2022-11-11	14.700	14.850	14.650	14.700	14.319	68,335
2022-11-10	14.450	14.600	14.450	14.600	14.222	5,506
2022-11-09	14.500	14.600	14.500	14.600	14.222	33,109
2022-11-08	14.400	14.400	14.400	14.400	14.027	1,201
2022-11-04	14.350	14.600	14.350	14.350	13.979	74,085
2022-11-03	14.500	14.500	14.500	14.500	14.125	1,037

← NewerPage 16 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.