EnTie Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.100	15.150	14.550	14.550	14.550	248,519
2026-07-21	14.950	15.200	14.950	15.200	15.200	150,000
2026-07-20	14.950	15.450	14.950	14.950	14.950	766,010
2026-07-17	14.650	14.950	14.600	14.950	14.950	304,332
2026-07-16	14.850	15.000	14.450	14.900	14.900	390,000
2026-07-15	14.600	14.950	14.400	14.800	14.800	371,339
2026-07-14	14.500	14.650	14.300	14.600	14.600	752,110
2026-07-13	14.600	14.700	14.600	14.650	14.140	275,635
2026-07-10	14.600	14.600	14.600	14.600	14.092	0
2026-07-09	14.400	14.600	14.250	14.600	14.092	104,000
2026-07-08	14.600	14.700	14.400	14.400	13.899	108,116
2026-07-07	14.600	14.600	14.450	14.600	14.600	59,000
2026-07-06	14.600	14.700	14.550	14.600	14.600	80,166
2026-07-03	14.150	14.700	14.150	14.600	14.600	227,046
2026-07-02	14.500	14.500	14.250	14.300	14.300	178,015
2026-07-01	14.600	14.600	14.400	14.400	14.400	67,230
2026-06-30	14.500	14.600	14.500	14.600	14.600	68,371
2026-06-29	14.400	14.600	14.400	14.550	14.550	118,000
2026-06-26	14.600	14.600	14.350	14.400	14.400	168,030
2026-06-25	14.700	14.750	14.600	14.750	14.750	148,865
2026-06-24	14.700	14.700	14.600	14.700	14.700	98,342
2026-06-23	14.500	14.750	14.450	14.650	14.650	247,253
2026-06-22	14.500	14.650	14.300	14.400	14.400	195,611
2026-06-18	14.300	14.700	14.300	14.600	14.600	154,099
2026-06-17	14.550	14.600	14.300	14.550	14.550	203,007
2026-06-16	14.400	14.550	14.350	14.550	14.550	195,471
2026-06-15	14.450	14.450	14.150	14.400	14.400	224,122
2026-06-12	14.250	14.250	14.000	14.250	14.250	96,000
2026-06-11	13.850	14.150	13.750	14.150	14.150	191,449
2026-06-10	13.750	13.850	13.700	13.800	13.800	182,095
2026-06-09	13.600	14.050	13.500	14.000	14.000	328,023
2026-06-08	13.600	13.950	13.600	13.600	13.600	234,389
2026-06-05	14.350	14.350	14.000	14.200	14.200	60,000
2026-06-04	14.100	14.250	14.000	14.200	14.200	266,000
2026-06-03	14.000	14.000	13.900	14.000	14.000	442,228
2026-06-02	13.950	14.000	13.800	14.000	14.000	115,020
2026-06-01	14.050	14.050	13.800	14.000	14.000	123,236
2026-05-29	13.750	14.100	13.750	13.900	13.900	167,021
2026-05-28	13.850	13.850	13.600	13.750	13.750	56,036
2026-05-27	13.450	13.800	13.400	13.800	13.800	173,907
2026-05-26	13.300	13.450	13.300	13.450	13.450	113,430
2026-05-25	13.300	13.350	13.200	13.300	13.300	55,200
2026-05-22	13.150	13.350	13.150	13.300	13.300	83,951
2026-05-21	13.200	13.300	13.200	13.300	13.300	31,572
2026-05-20	13.250	13.250	13.100	13.150	13.150	251,385
2026-05-19	13.000	13.300	13.000	13.300	13.300	53,000
2026-05-18	13.250	13.250	13.000	13.050	13.050	67,537
2026-05-15	13.350	13.450	13.150	13.200	13.200	125,179
2026-05-14	13.400	13.500	13.150	13.150	13.150	242,583
2026-05-13	13.550	13.600	13.400	13.550	13.550	123,000
2026-05-12	13.800	13.800	13.550	13.550	13.550	108,481
2026-05-11	14.100	14.100	13.850	13.850	13.850	84,236
2026-05-08	14.150	14.150	13.950	14.100	14.100	178,200
2026-05-07	13.600	14.050	13.600	13.950	13.950	137,000
2026-05-06	13.800	13.950	13.650	13.950	13.950	198,140
2026-05-05	13.600	13.750	13.600	13.700	13.700	32,609
2026-05-04	13.550	13.750	13.550	13.650	13.650	23,101
2026-04-30	13.800	13.800	13.550	13.650	13.650	115,388
2026-04-29	14.050	14.050	13.800	13.800	13.800	62,000
2026-04-28	13.950	13.950	13.700	13.900	13.900	46,169

← NewerPage 2 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.