EnTie Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.600	14.700	14.550	14.550	14.173	26,144
2022-11-01	14.600	14.750	14.600	14.750	14.368	128,020
2022-10-31	14.550	14.650	14.350	14.350	13.979	25,732
2022-10-28	14.650	14.650	14.300	14.300	13.930	30,423
2022-10-27	14.600	14.650	14.500	14.600	14.222	36,089
2022-10-26	14.500	14.700	14.400	14.400	14.027	84,960
2022-10-25	14.400	14.500	14.300	14.450	14.076	144,263
2022-10-24	14.000	14.400	14.000	14.300	13.930	183,800
2022-10-21	13.900	13.900	13.900	13.900	13.540	4,164
2022-10-20	13.950	13.950	13.700	13.800	13.443	193,356
2022-10-19	14.350	14.550	13.950	13.950	13.589	183,648
2022-10-18	14.550	14.800	14.400	14.400	14.027	95,307
2022-10-17	14.400	14.600	14.400	14.500	14.125	49,120
2022-10-14	14.000	14.600	14.000	14.450	14.076	239,237
2022-10-13	13.800	13.950	13.800	13.850	13.491	43,146
2022-10-12	13.800	14.000	13.700	13.900	13.540	272,791
2022-10-11	14.000	14.150	13.900	13.900	13.540	67,018
2022-10-07	14.150	14.200	14.050	14.200	13.832	26,126
2022-10-06	14.050	14.150	14.050	14.150	13.784	30,561
2022-10-05	14.100	14.150	14.100	14.100	13.735	26,970
2022-10-04	13.950	14.250	13.900	14.100	13.735	59,297
2022-10-03	14.000	14.150	13.950	14.000	13.638	36,348
2022-09-30	13.950	14.400	13.950	14.100	13.735	139,793
2022-09-29	13.850	14.050	13.850	14.050	13.686	36,534
2022-09-28	14.250	14.250	14.000	14.000	13.638	107,383
2022-09-27	14.350	14.350	14.150	14.300	13.930	45,231
2022-09-26	14.350	14.350	14.250	14.250	13.881	43,307
2022-09-23	14.500	14.500	14.400	14.400	14.027	8,220
2022-09-22	14.400	14.500	14.350	14.500	14.125	89,508
2022-09-21	14.550	14.550	14.450	14.450	14.076	38,713
2022-09-20	14.500	14.500	14.450	14.500	14.125	13,530
2022-09-19	14.450	14.500	14.400	14.450	14.076	44,302
2022-09-16	14.500	14.500	14.400	14.450	14.076	33,534
2022-09-15	14.450	14.550	14.400	14.500	14.125	99,407
2022-09-14	14.450	14.550	14.450	14.450	14.076	54,649
2022-09-13	14.600	14.650	14.550	14.650	14.271	46,688
2022-09-12	14.550	14.650	14.500	14.600	14.222	49,329
2022-09-08	14.350	14.500	14.350	14.500	14.125	20,310
2022-09-07	14.400	14.450	14.300	14.400	14.027	164,374
2022-09-06	14.500	14.750	14.400	14.600	14.222	131,200
2022-09-05	14.550	14.600	14.400	14.400	14.027	73,284
2022-09-02	14.500	14.500	14.450	14.450	14.076	27,080
2022-09-01	14.400	14.500	14.400	14.450	14.076	339,383
2022-08-31	14.600	14.750	14.600	14.750	14.368	50,188
2022-08-30	14.400	14.600	14.350	14.600	14.222	109,000
2022-08-29	14.450	14.550	14.350	14.400	14.027	247,210
2022-08-26	14.750	14.800	14.700	14.750	14.368	51,158
2022-08-25	14.600	14.750	14.600	14.750	14.368	68,396
2022-08-24	14.600	14.700	14.550	14.600	14.222	41,428
2022-08-23	14.600	15.000	14.500	14.600	14.222	225,704
2022-08-22	14.700	14.750	14.600	14.700	14.319	30,278
2022-08-19	14.700	14.850	14.650	14.750	14.368	57,443
2022-08-18	14.700	14.700	14.550	14.650	14.271	28,534
2022-08-17	14.900	14.900	14.650	14.700	14.319	154,056
2022-08-16	14.800	14.900	14.800	14.850	14.466	117,375
2022-08-15	14.600	14.800	14.600	14.750	14.368	102,067
2022-08-12	14.550	14.600	14.550	14.600	14.222	67,101
2022-08-11	14.450	14.550	14.400	14.500	14.125	33,512
2022-08-10	14.400	14.450	14.350	14.400	14.027	128,858
2022-08-09	14.400	14.500	14.400	14.400	14.027	67,154

← NewerPage 17 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.