EnTie Commercial Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.500	14.550	14.400	14.400	14.400	78,437
2024-10-29	14.850	14.850	14.250	14.350	14.350	224,079
2024-10-28	14.850	14.950	14.750	14.750	14.750	71,279
2024-10-25	14.700	14.700	14.600	14.650	14.650	32,039
2024-10-24	14.750	14.800	14.600	14.750	14.750	116,107
2024-10-23	14.850	14.900	14.700	14.800	14.800	90,969
2024-10-22	15.100	15.100	14.850	14.850	14.850	38,001
2024-10-21	15.300	15.300	15.000	15.100	15.100	107,981
2024-10-18	14.800	15.200	14.800	15.150	15.150	217,840
2024-10-17	14.650	15.050	14.600	14.750	14.750	131,731
2024-10-16	14.800	14.800	14.600	14.650	14.650	315,425
2024-10-15	14.750	15.150	14.750	14.900	14.900	89,175
2024-10-14	14.700	14.700	14.700	14.700	14.700	8,198
2024-10-11	14.600	14.750	14.600	14.650	14.650	19,599
2024-10-09	14.650	14.750	14.550	14.600	14.600	33,735
2024-10-08	14.700	14.750	14.500	14.500	14.500	215,138
2024-10-07	14.450	14.900	14.450	14.800	14.800	338,418
2024-10-04	15.200	15.200	14.900	14.900	14.900	144,310
2024-10-01	15.250	15.300	15.150	15.300	15.300	107,736
2024-09-30	15.250	15.300	15.150	15.300	15.300	86,452
2024-09-27	15.300	15.300	15.200	15.300	15.300	315,199
2024-09-26	15.000	15.250	15.000	15.200	15.200	223,138
2024-09-25	14.800	15.150	14.800	15.150	15.150	418,423
2024-09-24	14.700	14.750	14.700	14.750	14.750	74,618
2024-09-23	14.750	14.800	14.650	14.800	14.800	187,374
2024-09-20	14.500	14.700	14.500	14.650	14.650	211,057
2024-09-19	14.250	14.700	14.100	14.350	14.350	228,059
2024-09-18	14.150	14.250	14.100	14.250	14.250	122,525
2024-09-16	14.100	14.200	14.050	14.150	14.150	67,454
2024-09-13	13.800	14.000	13.800	13.900	13.900	31,447
2024-09-12	13.750	14.050	13.700	13.950	13.950	113,866
2024-09-11	13.650	13.800	13.600	13.600	13.600	77,628
2024-09-10	13.650	13.750	13.600	13.650	13.650	102,032
2024-09-09	13.550	13.700	13.550	13.550	13.550	409,357
2024-09-06	13.950	14.150	13.800	14.000	14.000	110,541
2024-09-05	14.200	14.250	13.950	13.950	13.950	205,999
2024-09-04	14.500	14.500	14.000	14.000	14.000	884,786
2024-09-03	14.850	15.000	14.850	14.850	14.850	30,940
2024-09-02	15.200	15.200	14.850	15.000	15.000	65,202
2024-08-30	14.900	15.150	14.850	15.100	15.100	104,467
2024-08-29	14.850	14.850	14.750	14.850	14.850	38,596
2024-08-28	14.950	15.000	14.900	15.000	15.000	35,657
2024-08-27	15.000	15.100	14.850	15.000	15.000	75,289
2024-08-26	15.200	15.200	15.000	15.150	15.150	220,607
2024-08-23	14.900	15.250	14.800	15.250	15.250	244,211
2024-08-22	14.800	14.950	14.800	14.900	14.900	53,803
2024-08-21	14.850	15.000	14.750	15.000	15.000	376,691
2024-08-20	14.750	14.850	14.700	14.750	14.750	83,728
2024-08-19	14.850	15.000	14.750	14.750	14.750	101,293
2024-08-16	14.900	15.100	14.850	14.850	14.850	228,208
2024-08-15	14.900	14.950	14.850	14.850	14.850	23,222
2024-08-14	14.950	15.000	14.800	14.900	14.900	125,951
2024-08-13	14.950	14.950	14.700	14.700	14.700	42,936
2024-08-12	14.550	14.950	14.550	14.700	14.700	115,818
2024-08-09	14.000	14.550	14.000	14.500	14.500	303,906
2024-08-08	14.150	14.200	13.950	14.100	14.100	180,153
2024-08-07	14.250	14.550	14.250	14.450	14.450	87,637
2024-08-06	14.700	14.700	14.100	14.550	14.550	170,081
2024-08-05	14.600	14.600	13.800	14.100	14.100	271,580
2024-08-02	14.800	15.100	14.600	15.000	15.000	201,720

← NewerPage 9 of 21 · 1,218 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.