EnTie Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	13.500	13.600	13.400	13.600	13.600	83,603
2025-07-25	13.650	13.650	13.550	13.550	13.550	43,100
2025-07-24	13.750	13.800	13.650	13.650	13.650	33,024
2025-07-23	13.750	13.950	13.700	13.750	13.750	45,061
2025-07-22	13.700	13.750	13.550	13.650	13.650	35,000
2025-07-21	13.800	13.850	13.600	13.750	13.750	34,001
2025-07-18	13.800	13.900	13.550	13.800	13.800	80,010
2025-07-17	13.550	13.750	13.550	13.600	13.600	55,000
2025-07-16	13.450	13.700	13.450	13.650	13.650	28,000
2025-07-15	13.600	13.850	13.400	13.600	13.600	157,942
2025-07-14	13.850	13.900	13.800	13.800	13.420	95,035
2025-07-11	13.950	13.950	13.850	13.850	13.469	24,015
2025-07-10	13.700	14.050	13.700	13.850	13.469	32,219
2025-07-09	13.850	13.950	13.850	13.850	13.469	23,202
2025-07-08	13.850	14.100	13.600	13.950	13.950	76,000
2025-07-07	13.900	13.900	13.750	13.750	13.750	13,101
2025-07-04	13.850	14.100	13.700	13.850	13.850	65,021
2025-07-03	13.850	13.950	13.700	13.850	13.850	61,005
2025-07-02	13.650	13.950	13.650	13.750	13.750	84,550
2025-07-01	13.450	14.200	13.450	13.950	13.950	391,100
2025-06-30	13.550	13.550	13.450	13.450	13.450	35,104
2025-06-27	13.700	13.750	13.500	13.550	13.550	186,300
2025-06-26	13.400	13.650	13.400	13.650	13.650	224,030
2025-06-25	13.400	13.450	13.250	13.350	13.350	118,356
2025-06-24	12.950	13.450	12.950	13.400	13.400	145,565
2025-06-23	13.100	13.200	12.900	12.950	12.950	152,210
2025-06-20	13.100	13.300	12.950	13.250	13.250	122,423
2025-06-19	13.300	13.350	13.100	13.100	13.100	220,585
2025-06-18	13.250	13.550	13.250	13.500	13.500	102,157
2025-06-17	13.300	13.400	13.250	13.400	13.400	78,091
2025-06-16	13.100	13.450	13.100	13.450	13.450	92,526
2025-06-13	13.250	13.350	13.100	13.100	13.100	231,230
2025-06-12	13.450	13.450	13.200	13.300	13.300	47,000
2025-06-11	13.500	13.500	13.300	13.350	13.350	61,098
2025-06-10	13.250	13.800	13.250	13.550	13.550	206,116
2025-06-09	13.300	13.400	13.150	13.250	13.250	252,000
2025-06-06	13.500	13.500	13.400	13.400	13.400	7,000
2025-06-05	13.450	13.600	13.450	13.500	13.500	13,391
2025-06-04	13.400	13.650	13.400	13.450	13.450	79,496
2025-06-03	13.300	13.350	13.250	13.250	13.250	89,001
2025-06-02	13.550	13.600	13.150	13.200	13.200	253,047
2025-05-29	13.950	14.000	13.550	13.750	13.750	64,000
2025-05-28	14.400	14.400	13.800	13.800	13.800	103,007
2025-05-27	13.850	14.050	13.700	13.750	13.750	49,037
2025-05-26	13.700	14.000	13.700	14.000	14.000	187,000
2025-05-23	13.700	13.900	13.650	13.900	13.900	18,000
2025-05-22	13.900	13.900	13.800	13.800	13.800	2,000
2025-05-21	13.800	14.000	13.800	13.950	13.950	114,000
2025-05-20	13.850	13.900	13.750	13.900	13.900	26,070
2025-05-19	13.750	13.900	13.700	13.750	13.750	24,026
2025-05-16	13.800	13.900	13.600	13.900	13.900	67,000
2025-05-15	13.550	13.800	13.550	13.700	13.700	18,184
2025-05-14	13.650	13.950	13.550	13.900	13.900	173,976
2025-05-13	13.500	13.550	13.500	13.500	13.500	95,142
2025-05-12	13.500	13.550	13.400	13.500	13.500	82,000
2025-05-09	13.150	13.500	13.100	13.400	13.400	115,021
2025-05-08	13.150	13.150	13.050	13.150	13.150	117,236
2025-05-07	13.300	13.300	13.100	13.250	13.250	52,029
2025-05-06	13.200	13.300	13.050	13.300	13.300	117,045
2025-05-05	13.100	13.250	13.050	13.200	13.200	199,020

← NewerPage 6 of 21 · 1,217 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.