EnTie Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.350	13.400	13.350	13.350	13.350	80,252
2026-01-16	13.400	13.450	13.400	13.400	13.400	8,293
2026-01-15	13.500	13.600	13.400	13.450	13.450	45,500
2026-01-14	13.450	13.550	13.400	13.400	13.400	25,153
2026-01-13	13.450	13.450	13.300	13.350	13.350	18,710
2026-01-12	13.350	13.400	13.350	13.350	13.350	32,328
2026-01-09	13.450	13.450	13.350	13.350	13.350	41,060
2026-01-08	13.450	13.500	13.450	13.450	13.450	19,114
2026-01-07	13.450	13.550	13.400	13.450	13.450	51,088
2026-01-06	13.550	13.600	13.450	13.450	13.450	120,241
2026-01-05	13.450	13.450	13.400	13.400	13.400	14,038
2026-01-02	13.550	13.550	13.450	13.450	13.450	30,947
2025-12-31	13.400	13.600	13.350	13.600	13.600	37,437
2025-12-30	13.500	13.500	13.450	13.450	13.450	24,331
2025-12-29	13.450	13.500	13.400	13.500	13.500	43,043
2025-12-26	13.400	13.450	13.400	13.450	13.450	11,180
2025-12-24	13.500	13.500	13.350	13.350	13.350	82,242
2025-12-23	13.700	13.700	13.450	13.500	13.500	54,150
2025-12-22	13.500	13.700	13.450	13.700	13.700	59,833
2025-12-19	13.550	13.600	13.450	13.550	13.550	69,038
2025-12-18	13.250	13.550	13.200	13.550	13.550	200,198
2025-12-17	13.300	13.350	13.200	13.250	13.250	69,987
2025-12-16	13.300	13.400	13.150	13.200	13.200	186,416
2025-12-15	13.400	13.450	13.250	13.400	13.400	74,110
2025-12-12	13.450	13.500	13.400	13.400	13.400	81,195
2025-12-11	13.350	13.400	13.300	13.400	13.400	33,464
2025-12-10	13.300	13.450	13.300	13.450	13.450	39,326
2025-12-09	13.300	13.400	13.300	13.400	13.400	5,314
2025-12-08	13.300	13.450	13.300	13.400	13.400	23,000
2025-12-05	13.350	13.500	13.350	13.400	13.400	78,089
2025-12-04	13.350	13.350	13.250	13.300	13.300	11,040
2025-12-03	13.350	13.400	13.250	13.350	13.350	45,058
2025-12-02	13.300	13.350	13.200	13.300	13.300	23,000
2025-12-01	13.250	13.300	13.250	13.300	13.300	7,000
2025-11-28	13.200	13.400	13.200	13.400	13.400	87,414
2025-11-27	13.150	13.300	13.150	13.300	13.300	37,358
2025-11-26	13.200	13.300	13.200	13.300	13.300	42,247
2025-11-25	13.250	13.250	13.100	13.250	13.250	44,060
2025-11-24	13.200	13.250	13.100	13.250	13.250	97,150
2025-11-21	13.150	13.200	13.050	13.150	13.150	78,413
2025-11-20	13.050	13.200	13.050	13.150	13.150	62,130
2025-11-19	13.000	13.100	12.950	13.050	13.050	75,038
2025-11-18	13.000	13.000	12.900	12.950	12.950	110,323
2025-11-17	13.050	13.050	12.950	13.050	13.050	117,524
2025-11-14	13.200	13.200	13.050	13.050	13.050	121,334
2025-11-13	13.150	13.200	13.100	13.200	13.200	17,276
2025-11-12	13.200	13.200	13.100	13.100	13.100	44,930
2025-11-11	13.200	13.250	13.100	13.150	13.150	57,992
2025-11-10	13.200	13.250	13.150	13.200	13.200	24,002
2025-11-07	13.150	13.200	13.150	13.200	13.200	9,942
2025-11-06	13.050	13.200	13.000	13.200	13.200	73,100
2025-11-05	13.100	13.100	13.000	13.100	13.100	131,291
2025-11-04	13.100	13.100	13.050	13.100	13.100	24,135
2025-11-03	13.200	13.200	13.100	13.100	13.100	31,114
2025-10-31	13.250	13.250	13.100	13.200	13.200	41,422
2025-10-30	13.150	13.250	13.050	13.250	13.250	122,100
2025-10-29	13.250	13.250	13.150	13.150	13.150	75,002
2025-10-28	13.300	13.300	13.200	13.250	13.250	15,781
2025-10-27	13.150	13.300	13.100	13.250	13.250	157,001
2025-10-23	13.100	13.100	13.050	13.050	13.050	32,597

← NewerPage 4 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.