EnTie Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	13.100	13.150	13.050	13.100	13.100	19,579
2025-10-21	13.200	13.200	13.050	13.050	13.050	67,463
2025-10-20	13.100	13.200	13.100	13.200	13.200	55,154
2025-10-17	13.200	13.200	13.100	13.150	13.150	81,077
2025-10-16	13.150	13.200	13.100	13.200	13.200	37,707
2025-10-15	13.100	13.150	13.050	13.050	13.050	90,236
2025-10-14	13.150	13.200	13.100	13.150	13.150	71,313
2025-10-13	13.250	13.250	13.150	13.150	13.150	59,275
2025-10-09	13.100	13.250	13.100	13.250	13.250	42,665
2025-10-08	13.200	13.200	13.100	13.100	13.100	68,035
2025-10-07	13.150	13.250	13.150	13.150	13.150	42,597
2025-10-03	13.200	13.300	13.150	13.200	13.200	26,004
2025-10-02	13.200	13.300	13.150	13.150	13.150	74,597
2025-10-01	13.150	13.200	13.100	13.100	13.100	22,237
2025-09-30	13.100	13.150	13.100	13.150	13.150	37,491
2025-09-29	13.100	13.100	13.100	13.100	13.100	0
2025-09-26	13.200	13.200	13.000	13.100	13.100	140,042
2025-09-25	13.200	13.200	13.100	13.100	13.100	28,000
2025-09-24	13.050	13.200	13.050	13.150	13.150	27,102
2025-09-23	13.150	13.150	13.050	13.050	13.050	124,911
2025-09-22	13.200	13.200	13.150	13.150	13.150	15,000
2025-09-19	13.150	13.200	13.150	13.150	13.150	51,000
2025-09-18	13.200	13.200	13.150	13.150	13.150	48,225
2025-09-17	13.250	13.300	13.150	13.150	13.150	124,949
2025-09-16	13.300	13.450	13.250	13.250	13.250	66,018
2025-09-15	13.350	13.350	13.250	13.300	13.300	66,195
2025-09-12	13.300	13.450	13.250	13.350	13.350	55,231
2025-09-11	13.250	13.350	13.250	13.300	13.300	63,012
2025-09-10	13.250	13.450	13.150	13.350	13.350	92,003
2025-09-09	13.250	13.300	13.250	13.250	13.250	27,590
2025-09-08	13.250	13.250	13.200	13.200	13.200	28,006
2025-09-05	13.300	13.300	13.250	13.250	13.250	20,000
2025-09-04	13.200	13.250	13.200	13.250	13.250	39,789
2025-09-03	13.200	13.250	13.150	13.250	13.250	58,163
2025-09-02	13.200	13.250	13.150	13.150	13.150	30,286
2025-09-01	13.200	13.200	13.150	13.150	13.150	37,000
2025-08-29	13.200	13.200	13.150	13.200	13.200	18,000
2025-08-28	13.150	13.250	13.150	13.150	13.150	81,192
2025-08-27	13.150	13.250	13.150	13.200	13.200	85,080
2025-08-26	13.250	13.300	13.200	13.200	13.200	45,775
2025-08-25	13.250	13.300	13.250	13.300	13.300	20,995
2025-08-22	13.250	13.250	13.150	13.200	13.200	153,007
2025-08-21	13.300	13.350	13.250	13.300	13.300	83,000
2025-08-20	13.350	13.350	13.200	13.250	13.250	105,067
2025-08-19	13.400	13.400	13.250	13.350	13.350	94,417
2025-08-18	13.400	13.500	13.400	13.450	13.450	48,295
2025-08-15	13.350	13.450	13.350	13.400	13.400	41,380
2025-08-14	13.450	13.500	13.300	13.450	13.450	55,860
2025-08-13	13.450	13.450	13.400	13.400	13.400	34,308
2025-08-12	13.350	13.500	13.350	13.500	13.500	34,472
2025-08-11	13.250	13.350	13.250	13.350	13.350	17,112
2025-08-08	13.350	13.350	13.250	13.300	13.300	73,027
2025-08-07	13.400	13.500	13.350	13.400	13.400	68,189
2025-08-06	13.400	13.400	13.350	13.350	13.350	49,656
2025-08-05	13.450	13.450	13.350	13.400	13.400	62,022
2025-08-04	13.300	13.400	13.200	13.400	13.400	52,194
2025-08-01	13.300	13.300	13.300	13.300	13.300	59,249
2025-07-31	13.350	13.450	13.300	13.300	13.300	67,102
2025-07-30	13.400	13.450	13.350	13.350	13.350	88,009
2025-07-29	13.600	13.600	13.350	13.400	13.400	71,000

← NewerPage 5 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.