EnTie Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	16.000	16.050	15.950	16.050	14.879	233,458
2022-02-11	16.150	16.150	16.050	16.050	14.879	317,423
2022-02-10	16.250	16.250	16.150	16.150	14.971	55,686
2022-02-09	16.050	16.250	16.050	16.250	15.064	103,113
2022-02-08	16.100	16.150	16.050	16.150	14.971	135,600
2022-02-07	16.200	16.200	16.000	16.150	14.971	303,283
2022-01-26	16.250	16.400	16.250	16.300	15.110	310,900
2022-01-25	16.300	16.350	16.250	16.250	15.064	178,442
2022-01-24	16.300	16.450	16.250	16.400	15.203	137,876
2022-01-21	16.450	16.500	16.350	16.350	15.157	175,802
2022-01-20	16.500	16.550	16.450	16.500	15.296	122,789
2022-01-19	16.550	16.600	16.500	16.600	15.389	131,401
2022-01-18	16.600	16.600	16.550	16.600	15.389	94,094
2022-01-17	16.450	16.600	16.450	16.600	15.389	208,975
2022-01-14	16.600	16.600	16.450	16.450	15.249	172,400
2022-01-13	16.500	16.600	16.500	16.600	15.389	416,250
2022-01-12	16.500	16.550	16.450	16.450	15.249	100,653
2022-01-11	16.400	16.500	16.400	16.450	15.249	118,050
2022-01-10	16.350	16.500	16.350	16.450	15.249	184,126
2022-01-07	16.400	16.450	16.350	16.350	15.157	83,509
2022-01-06	16.400	16.400	16.350	16.350	15.157	44,524
2022-01-05	16.300	16.400	16.250	16.350	15.157	82,668
2022-01-04	16.350	16.500	16.300	16.350	15.157	191,501
2022-01-03	16.400	16.400	16.350	16.350	15.157	44,926
2021-12-30	16.350	16.400	16.350	16.350	15.157	56,474
2021-12-29	16.350	16.400	16.350	16.350	15.157	292,518
2021-12-28	16.400	16.450	16.350	16.400	15.203	130,970
2021-12-27	16.250	16.400	16.200	16.400	15.203	294,015
2021-12-24	16.300	16.350	16.250	16.300	15.110	84,298
2021-12-23	16.300	16.350	16.250	16.300	15.110	49,485
2021-12-22	16.350	16.350	16.200	16.300	15.110	186,880
2021-12-21	16.300	16.450	16.250	16.400	15.203	112,310
2021-12-20	16.350	16.400	16.250	16.300	15.110	125,801
2021-12-17	16.400	16.500	16.300	16.300	15.110	598,590
2021-12-16	16.400	16.500	16.350	16.400	15.203	103,979
2021-12-15	16.450	16.450	16.400	16.400	15.203	199,211
2021-12-14	16.450	16.500	16.450	16.450	15.249	121,868
2021-12-13	16.500	16.500	16.450	16.450	15.249	185,843
2021-12-10	16.450	16.500	16.450	16.500	15.296	53,117
2021-12-09	16.450	16.500	16.450	16.450	15.249	90,235
2021-12-08	16.500	16.500	16.450	16.500	15.296	97,467
2021-12-07	16.450	16.500	16.400	16.450	15.249	171,499
2021-12-06	16.500	16.500	16.400	16.500	15.296	332,412
2021-12-03	16.600	16.600	16.500	16.550	15.342	316,686
2021-12-02	16.600	16.650	16.500	16.600	15.389	339,705
2021-12-01	16.550	16.650	16.550	16.650	15.435	233,599
2021-11-30	16.700	16.700	16.550	16.550	15.342	396,647
2021-11-29	16.800	16.800	16.700	16.700	15.481	342,320
2021-11-26	16.700	16.750	16.700	16.700	15.481	171,685
2021-11-25	16.750	16.750	16.700	16.700	15.481	73,744
2021-11-24	16.750	16.800	16.700	16.800	15.574	150,900
2021-11-23	16.750	16.750	16.700	16.750	15.528	65,155
2021-11-22	16.700	16.800	16.700	16.800	15.574	224,917
2021-11-19	16.750	16.750	16.700	16.750	15.528	293,209
2021-11-18	16.700	16.800	16.700	16.750	15.528	570,915
2021-11-17	16.700	16.750	16.700	16.750	15.528	506,712
2021-11-16	16.750	16.750	16.700	16.700	15.481	334,331
2021-11-15	16.750	16.750	16.700	16.750	15.528	110,148
2021-11-12	16.700	16.750	16.700	16.700	15.481	105,949
2021-11-11	16.700	16.750	16.700	16.750	15.528	67,392

← NewerPage 20 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.