EnTie Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	15.150	15.300	15.100	15.300	14.183	131,493
2022-05-12	15.200	15.200	15.100	15.150	14.044	87,635
2022-05-11	15.150	15.200	15.000	15.200	14.091	233,313
2022-05-10	15.050	15.200	15.050	15.200	14.091	74,399
2022-05-09	15.100	15.300	15.100	15.150	14.044	126,341
2022-05-06	15.200	15.500	15.200	15.350	14.230	128,201
2022-05-05	15.600	15.600	15.500	15.550	14.415	20,580
2022-05-04	15.450	15.500	15.450	15.450	14.322	40,176
2022-05-03	15.600	15.600	15.400	15.550	14.415	75,580
2022-04-29	15.300	15.650	15.300	15.650	14.508	90,002
2022-04-28	15.550	15.600	15.350	15.400	14.276	232,902
2022-04-27	15.600	15.700	15.500	15.600	14.462	103,155
2022-04-26	15.550	15.950	15.550	15.850	14.693	41,830
2022-04-25	15.650	15.800	15.550	15.600	14.462	153,981
2022-04-22	15.850	15.950	15.850	15.900	14.740	49,204
2022-04-21	16.100	16.100	15.950	15.950	14.786	71,318
2022-04-20	15.900	16.150	15.900	15.950	14.786	80,061
2022-04-19	15.850	16.000	15.850	15.900	14.740	52,301
2022-04-18	16.000	16.000	15.850	15.850	14.693	150,822
2022-04-15	16.150	16.250	16.100	16.100	14.925	81,246
2022-04-14	16.200	16.200	16.150	16.200	15.018	79,994
2022-04-13	16.250	16.400	16.200	16.250	15.064	140,511
2022-04-12	16.150	16.300	16.150	16.200	15.018	73,055
2022-04-11	16.300	16.450	16.100	16.150	14.971	286,666
2022-04-08	16.250	16.350	16.200	16.300	15.110	104,959
2022-04-07	16.350	16.450	16.200	16.200	15.018	469,631
2022-04-06	16.100	16.350	16.100	16.350	15.157	229,380
2022-04-01	16.200	16.350	16.200	16.300	15.110	141,299
2022-03-31	16.250	16.350	16.250	16.350	15.157	281,054
2022-03-30	16.150	16.250	16.100	16.250	15.064	148,840
2022-03-29	15.850	16.000	15.850	15.950	14.786	32,458
2022-03-28	15.750	15.900	15.750	15.850	14.693	93,600
2022-03-25	16.000	16.100	16.000	16.050	14.879	65,690
2022-03-24	16.150	16.300	16.150	16.200	15.018	146,183
2022-03-23	16.100	16.300	16.100	16.250	15.064	178,743
2022-03-22	16.100	16.150	16.050	16.100	14.925	77,147
2022-03-21	16.000	16.150	16.000	16.100	14.925	208,544
2022-03-18	15.800	16.150	15.800	15.950	14.786	176,137
2022-03-17	15.450	15.850	15.450	15.850	14.693	267,687
2022-03-16	15.300	15.350	15.300	15.350	14.230	112,041
2022-03-15	15.350	15.350	15.250	15.350	14.230	124,213
2022-03-14	15.350	15.400	15.300	15.350	14.230	95,350
2022-03-11	15.300	15.350	15.300	15.300	14.183	13,419
2022-03-10	15.200	15.350	15.200	15.300	14.183	121,307
2022-03-09	15.250	15.300	15.150	15.200	14.091	174,630
2022-03-08	15.300	15.350	15.200	15.250	14.137	117,102
2022-03-07	15.650	15.650	15.300	15.400	14.276	562,342
2022-03-04	15.900	15.950	15.850	15.950	14.786	115,528
2022-03-03	16.150	16.150	16.000	16.050	14.879	54,507
2022-03-02	16.050	16.050	15.900	16.050	14.879	74,060
2022-03-01	15.950	16.050	15.850	16.050	14.879	144,263
2022-02-25	16.000	16.000	15.800	15.850	14.693	60,526
2022-02-24	15.950	15.950	15.750	15.750	14.601	287,271
2022-02-23	15.850	16.000	15.850	15.900	14.740	108,380
2022-02-22	16.050	16.050	15.900	15.900	14.740	203,866
2022-02-21	16.000	16.150	16.000	16.150	14.971	99,731
2022-02-18	16.050	16.150	16.000	16.050	14.879	66,874
2022-02-17	16.150	16.200	16.050	16.050	14.879	185,773
2022-02-16	16.100	16.200	15.950	16.150	14.971	308,167
2022-02-15	16.050	16.050	15.950	16.050	14.879	157,559

← NewerPage 19 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.