EnTie Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	13.100	13.150	13.050	13.150	13.150	54,000
2025-04-30	13.150	13.150	13.000	13.050	13.050	70,001
2025-04-29	13.100	13.200	13.100	13.200	13.200	45,000
2025-04-28	13.100	13.150	13.100	13.100	13.100	29,228
2025-04-25	13.100	13.200	13.050	13.100	13.100	82,962
2025-04-24	13.050	13.050	13.000	13.000	13.000	66,148
2025-04-23	14.100	14.100	12.950	13.100	13.100	351,442
2025-04-22	13.000	13.000	12.800	12.850	12.850	104,016
2025-04-21	13.100	13.100	12.900	13.050	13.050	92,965
2025-04-18	13.000	13.100	13.000	13.000	13.000	58,859
2025-04-17	13.050	13.150	13.000	13.100	13.100	41,807
2025-04-16	13.150	13.200	13.000	13.000	13.000	170,681
2025-04-15	13.300	13.350	13.100	13.350	13.350	184,273
2025-04-14	13.200	13.300	13.000	13.250	13.250	347,447
2025-04-11	13.000	13.200	12.900	13.200	13.200	236,067
2025-04-10	12.650	13.250	12.650	13.250	13.250	243,950
2025-04-09	12.500	12.650	12.000	12.050	12.050	389,190
2025-04-08	12.800	12.850	12.400	12.500	12.500	566,696
2025-04-07	13.000	13.100	12.650	12.650	12.650	796,229
2025-04-02	14.200	14.200	14.000	14.050	14.050	285,475
2025-04-01	14.050	14.150	14.050	14.100	14.100	225,870
2025-03-31	14.200	14.250	14.000	14.000	14.000	326,085
2025-03-28	14.400	14.400	14.300	14.300	14.300	283,908
2025-03-27	14.900	14.900	14.500	14.600	14.600	479,255
2025-03-26	14.450	15.150	14.450	15.000	15.000	561,881
2025-03-25	14.450	14.500	14.350	14.400	14.400	55,005
2025-03-24	14.600	14.600	14.400	14.400	14.400	28,800
2025-03-21	14.500	14.600	14.350	14.350	14.350	86,620
2025-03-20	14.700	14.750	14.650	14.700	14.700	71,967
2025-03-19	14.600	14.700	14.500	14.700	14.700	46,477
2025-03-18	14.700	14.750	14.600	14.600	14.600	33,510
2025-03-17	14.550	14.850	14.400	14.700	14.700	181,337
2025-03-14	14.400	14.550	14.400	14.550	14.550	86,175
2025-03-13	14.350	14.400	14.350	14.400	14.400	32,843
2025-03-12	14.250	14.350	14.200	14.350	14.350	27,567
2025-03-11	14.350	14.350	14.150	14.250	14.250	96,923
2025-03-10	14.400	14.450	14.300	14.450	14.450	129,479
2025-03-07	14.350	14.450	14.350	14.400	14.400	19,261
2025-03-06	14.350	14.400	14.350	14.400	14.400	39,119
2025-03-05	14.300	14.400	14.250	14.400	14.400	46,820
2025-03-04	14.450	14.450	14.250	14.300	14.300	91,069
2025-03-03	14.300	14.400	14.200	14.400	14.400	82,388
2025-02-27	14.200	14.300	14.150	14.250	14.250	43,054
2025-02-26	14.100	14.200	14.100	14.200	14.200	7,286
2025-02-25	14.200	14.200	14.050	14.100	14.100	123,201
2025-02-24	14.350	14.350	14.300	14.300	14.300	28,805
2025-02-21	14.150	14.450	14.100	14.450	14.450	139,772
2025-02-20	14.200	14.250	14.150	14.150	14.150	22,721
2025-02-19	14.200	14.250	14.150	14.200	14.200	32,360
2025-02-18	14.200	14.250	14.150	14.200	14.200	23,259
2025-02-17	14.150	14.250	14.150	14.150	14.150	117,725
2025-02-14	14.150	14.250	14.050	14.100	14.100	83,404
2025-02-13	14.100	14.200	14.100	14.150	14.150	30,948
2025-02-12	14.100	14.150	14.000	14.000	14.000	151,088
2025-02-11	14.150	14.250	14.100	14.100	14.100	32,196
2025-02-10	14.250	14.250	14.050	14.250	14.250	123,915
2025-02-07	14.250	14.300	14.250	14.250	14.250	14,668
2025-02-06	14.250	14.250	14.200	14.200	14.200	8,863
2025-02-05	14.200	14.300	14.150	14.200	14.200	152,550
2025-02-04	14.100	14.100	14.000	14.000	14.000	68,589

← NewerPage 7 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.