EnTie Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.600	13.800	13.500	13.800	13.800	68,261
2026-04-24	13.600	13.950	13.550	13.800	13.800	37,060
2026-04-23	13.800	13.900	13.600	13.600	13.600	101,416
2026-04-22	14.250	14.250	13.750	13.950	13.950	64,102
2026-04-21	14.300	14.300	14.050	14.150	14.150	218,001
2026-04-20	14.150	14.150	14.100	14.150	14.150	150,026
2026-04-17	14.150	14.150	13.900	14.100	14.100	160,999
2026-04-16	13.900	14.100	13.800	13.950	13.950	311,014
2026-04-15	13.650	13.900	13.650	13.850	13.850	166,360
2026-04-14	13.550	13.700	13.550	13.700	13.700	288,050
2026-04-13	13.500	13.550	13.450	13.450	13.450	70,465
2026-04-10	13.500	13.600	13.300	13.450	13.450	113,052
2026-04-09	13.550	13.550	13.450	13.500	13.500	40,071
2026-04-08	13.100	13.550	13.100	13.550	13.550	318,447
2026-04-07	13.000	13.100	13.000	13.050	13.050	50,050
2026-04-02	13.400	13.400	13.050	13.050	13.050	94,342
2026-04-01	13.050	13.400	12.950	13.400	13.400	229,497
2026-03-31	12.800	13.050	12.800	12.900	12.900	51,015
2026-03-30	12.900	12.900	12.800	12.850	12.850	170,251
2026-03-27	13.000	13.100	13.000	13.000	13.000	18,100
2026-03-26	13.050	13.150	13.050	13.050	13.050	44,511
2026-03-25	13.150	13.200	13.100	13.100	13.100	94,000
2026-03-24	12.900	13.000	12.750	13.000	13.000	85,000
2026-03-23	12.750	12.900	12.700	12.750	12.750	296,020
2026-03-20	12.950	13.000	12.900	12.900	12.900	91,895
2026-03-19	13.050	13.100	12.950	12.950	12.950	136,046
2026-03-18	13.200	13.200	13.050	13.150	13.150	38,024
2026-03-17	12.950	13.200	12.950	13.150	13.150	155,034
2026-03-16	13.050	13.050	12.900	12.950	12.950	233,000
2026-03-13	12.900	13.050	12.850	12.950	12.950	327,462
2026-03-12	12.950	13.100	12.950	13.000	13.000	335,418
2026-03-11	13.150	13.300	13.100	13.100	13.100	60,909
2026-03-10	13.150	13.200	12.900	13.050	13.050	252,991
2026-03-09	12.950	13.000	12.750	12.950	12.950	571,512
2026-03-06	13.300	13.400	13.250	13.300	13.300	106,122
2026-03-05	13.400	13.450	13.200	13.450	13.450	165,000
2026-03-04	13.500	13.550	13.200	13.250	13.250	293,090
2026-03-03	13.700	13.950	13.550	13.650	13.650	236,127
2026-03-02	13.950	13.950	13.650	13.950	13.950	128,001
2026-02-26	14.000	14.100	13.900	14.000	14.000	211,597
2026-02-25	13.900	14.000	13.700	14.000	14.000	228,048
2026-02-24	13.500	13.850	13.500	13.850	13.850	204,858
2026-02-23	13.550	13.800	13.400	13.500	13.500	470,100
2026-02-11	13.250	13.550	13.250	13.450	13.450	259,001
2026-02-10	13.300	13.350	13.250	13.350	13.350	103,603
2026-02-09	13.150	13.300	13.150	13.250	13.250	68,217
2026-02-06	13.100	13.250	13.100	13.100	13.100	71,100
2026-02-05	13.250	13.300	13.150	13.150	13.150	142,588
2026-02-04	13.150	13.300	13.150	13.300	13.300	43,001
2026-02-03	13.300	13.300	13.150	13.150	13.150	37,415
2026-02-02	13.350	13.350	13.150	13.150	13.150	107,054
2026-01-30	13.350	13.400	13.350	13.400	13.400	23,001
2026-01-29	13.500	13.550	13.350	13.450	13.450	147,623
2026-01-28	13.450	13.500	13.400	13.500	13.500	52,081
2026-01-27	13.300	13.450	13.300	13.450	13.450	72,330
2026-01-26	13.450	13.450	13.250	13.250	13.250	78,000
2026-01-23	13.300	13.450	13.200	13.450	13.450	44,000
2026-01-22	13.200	13.250	13.200	13.200	13.200	21,001
2026-01-21	13.250	13.300	13.150	13.150	13.150	159,076
2026-01-20	13.300	13.350	13.300	13.300	13.300	49,089

← NewerPage 3 of 5 · 243 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.