EnTie Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	14.000	14.150	14.000	14.000	14.000	166,533
2025-01-22	14.150	14.200	14.050	14.100	14.100	53,016
2025-01-21	14.000	14.150	14.000	14.100	14.100	17,950
2025-01-20	13.950	14.150	13.950	14.150	14.150	46,249
2025-01-17	14.150	14.150	14.000	14.000	14.000	18,350
2025-01-16	13.950	14.200	13.950	14.050	14.050	100,168
2025-01-15	13.850	13.900	13.700	13.850	13.850	77,715
2025-01-14	13.900	13.900	13.850	13.900	13.900	15,170
2025-01-13	13.900	14.000	13.600	13.800	13.800	264,607
2025-01-10	13.900	14.000	13.900	13.950	13.950	97,233
2025-01-09	14.000	14.000	13.900	14.000	14.000	107,488
2025-01-08	14.000	14.200	14.000	14.100	14.100	17,061
2025-01-07	14.300	14.350	13.900	14.000	14.000	119,922
2025-01-06	14.150	14.350	14.100	14.350	14.350	112,952
2025-01-03	14.050	14.050	13.950	14.050	14.050	41,121
2025-01-02	14.000	14.050	13.850	13.850	13.850	254,199
2024-12-31	14.350	14.350	14.000	14.050	14.050	153,043
2024-12-30	14.250	14.400	14.250	14.350	14.350	75,365
2024-12-27	14.250	14.250	14.250	14.250	14.250	12,664
2024-12-26	14.200	14.250	14.200	14.250	14.250	3,216
2024-12-25	14.350	14.350	14.200	14.350	14.350	58,722
2024-12-24	14.150	14.350	14.150	14.300	14.300	43,279
2024-12-23	13.850	14.350	13.800	14.150	14.150	137,645
2024-12-20	13.800	13.900	13.700	13.700	13.700	301,065
2024-12-19	13.800	13.900	13.800	13.850	13.850	315,849
2024-12-18	14.150	14.150	13.950	14.050	14.050	148,580
2024-12-17	14.100	14.300	14.100	14.200	14.200	18,446
2024-12-16	14.100	14.150	14.100	14.150	14.150	6,595
2024-12-13	14.050	14.150	14.050	14.150	14.150	29,993
2024-12-12	14.150	14.200	14.000	14.100	14.100	151,262
2024-12-11	14.200	14.300	14.100	14.150	14.150	75,743
2024-12-10	14.400	14.400	14.250	14.250	14.250	42,393
2024-12-09	14.450	14.500	14.400	14.400	14.400	27,496
2024-12-06	14.650	14.650	14.500	14.500	14.500	19,447
2024-12-05	14.550	14.600	14.450	14.600	14.600	17,176
2024-12-04	14.600	14.650	14.500	14.550	14.550	39,115
2024-12-03	14.600	14.850	14.600	14.800	14.800	66,667
2024-12-02	14.700	14.700	14.600	14.600	14.600	25,386
2024-11-29	14.600	14.700	14.500	14.700	14.700	60,714
2024-11-28	14.850	14.850	14.450	14.800	14.800	88,239
2024-11-27	14.600	14.700	14.500	14.700	14.700	77,222
2024-11-26	15.150	15.150	14.700	14.700	14.700	102,310
2024-11-25	14.700	15.100	14.700	15.100	15.100	461,040
2024-11-22	14.450	14.600	14.400	14.550	14.550	90,778
2024-11-21	14.550	14.550	14.300	14.350	14.350	94,828
2024-11-20	14.550	14.700	14.450	14.600	14.600	105,099
2024-11-19	14.300	14.800	14.300	14.650	14.650	169,722
2024-11-18	14.200	14.450	14.100	14.300	14.300	101,510
2024-11-15	14.050	14.150	14.050	14.150	14.150	34,496
2024-11-14	14.050	14.100	14.000	14.000	14.000	161,150
2024-11-13	14.050	14.150	14.000	14.100	14.100	135,507
2024-11-12	14.300	14.300	14.100	14.100	14.100	194,203
2024-11-11	14.600	14.600	14.450	14.500	14.500	43,013
2024-11-08	14.550	14.550	14.550	14.550	14.550	11,675
2024-11-07	14.350	14.650	14.350	14.550	14.550	49,200
2024-11-06	14.450	14.500	14.450	14.450	14.450	33,275
2024-11-05	14.500	14.650	14.500	14.550	14.550	31,004
2024-11-04	14.550	14.700	14.550	14.650	14.650	21,440
2024-11-01	14.250	14.700	14.150	14.700	14.700	282,764
2024-10-30	14.500	14.550	14.400	14.400	14.400	78,437

← NewerPage 8 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.