EnTie Commercial Bank Co., Ltd. (TPE:2849)
Taiwan · Delayed Price · Currency is TWD 13.15
+0.05 (0.38%)
Sep 30, 2025, 1:35 PM CST
EnTie Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 13.10 | 13.15 | 13.10 | 13.10 | 13.10 | - | 23,911 |
| Sep 26, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | - | 140,042 |
| Sep 25, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.38% | 32,371 |
| Sep 24, 2025 | 13.05 | 13.20 | 13.05 | 13.15 | 13.15 | 0.77% | 30,122 |
| Sep 23, 2025 | 13.15 | 13.15 | 13.05 | 13.05 | 13.05 | -0.76% | 149,038 |
| Sep 22, 2025 | 13.20 | 13.20 | 13.15 | 13.15 | 13.15 | - | 16,469 |
| Sep 19, 2025 | 13.15 | 13.20 | 13.15 | 13.15 | 13.15 | - | 56,800 |
| Sep 18, 2025 | 13.20 | 13.20 | 13.15 | 13.15 | 13.15 | - | 52,746 |
| Sep 17, 2025 | 13.25 | 13.30 | 13.15 | 13.15 | 13.15 | -0.75% | 130,713 |
| Sep 16, 2025 | 13.30 | 13.45 | 13.25 | 13.25 | 13.25 | -0.38% | 69,049 |
| Sep 15, 2025 | 13.35 | 13.35 | 13.25 | 13.30 | 13.30 | -0.37% | 68,724 |
| Sep 12, 2025 | 13.30 | 13.45 | 13.25 | 13.35 | 13.35 | 0.38% | 57,487 |
| Sep 11, 2025 | 13.25 | 13.35 | 13.25 | 13.30 | 13.30 | -0.37% | 67,212 |
| Sep 10, 2025 | 13.25 | 13.45 | 13.15 | 13.35 | 13.35 | 0.75% | 95,746 |
| Sep 9, 2025 | 13.25 | 13.30 | 13.25 | 13.25 | 13.25 | 0.38% | 32,301 |
| Sep 8, 2025 | 13.25 | 13.25 | 13.20 | 13.20 | 13.20 | -0.38% | 29,663 |
| Sep 5, 2025 | 13.30 | 13.30 | 13.25 | 13.25 | 13.25 | - | 26,027 |
| Sep 4, 2025 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | - | 43,261 |
| Sep 3, 2025 | 13.20 | 13.25 | 13.15 | 13.25 | 13.25 | 0.76% | 61,784 |
| Sep 2, 2025 | 13.20 | 13.25 | 13.15 | 13.15 | 13.15 | - | 32,298 |
| Sep 1, 2025 | 13.20 | 13.20 | 13.15 | 13.15 | 13.15 | -0.38% | 38,560 |
| Aug 29, 2025 | 13.20 | 13.20 | 13.15 | 13.20 | 13.20 | 0.38% | 22,049 |
| Aug 28, 2025 | 13.15 | 13.25 | 13.15 | 13.15 | 13.15 | -0.38% | 91,828 |
| Aug 27, 2025 | 13.15 | 13.25 | 13.15 | 13.20 | 13.20 | - | 101,732 |
| Aug 26, 2025 | 13.25 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | 51,674 |
| Aug 25, 2025 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | 0.76% | 29,188 |
| Aug 22, 2025 | 13.25 | 13.25 | 13.15 | 13.20 | 13.20 | -0.75% | 168,189 |
| Aug 21, 2025 | 13.30 | 13.35 | 13.25 | 13.30 | 13.30 | 0.38% | 83,851 |
| Aug 20, 2025 | 13.35 | 13.35 | 13.20 | 13.25 | 13.25 | -0.75% | 111,881 |
| Aug 19, 2025 | 13.40 | 13.40 | 13.25 | 13.35 | 13.35 | -0.74% | 99,721 |
| Aug 18, 2025 | 13.40 | 13.50 | 13.40 | 13.45 | 13.45 | 0.37% | 52,174 |
| Aug 15, 2025 | 13.35 | 13.45 | 13.35 | 13.40 | 13.40 | -0.37% | 43,878 |
| Aug 14, 2025 | 13.45 | 13.50 | 13.30 | 13.45 | 13.45 | 0.37% | 57,867 |
| Aug 13, 2025 | 13.45 | 13.45 | 13.40 | 13.40 | 13.40 | -0.74% | 36,037 |
| Aug 12, 2025 | 13.35 | 13.50 | 13.35 | 13.50 | 13.50 | 1.12% | 34,893 |
| Aug 11, 2025 | 13.25 | 13.35 | 13.25 | 13.35 | 13.35 | 0.38% | 20,706 |
| Aug 8, 2025 | 13.35 | 13.35 | 13.25 | 13.30 | 13.30 | -0.75% | 77,660 |
| Aug 7, 2025 | 13.40 | 13.50 | 13.35 | 13.40 | 13.40 | 0.37% | 71,198 |
| Aug 6, 2025 | 13.40 | 13.40 | 13.35 | 13.35 | 13.35 | -0.37% | 52,795 |
| Aug 5, 2025 | 13.45 | 13.45 | 13.35 | 13.40 | 13.40 | - | 64,973 |
| Aug 4, 2025 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 0.37% | 56,003 |
| Aug 1, 2025 | 13.35 | 13.35 | 13.20 | 13.35 | 13.35 | 0.38% | 59,249 |
| Jul 31, 2025 | 13.35 | 13.45 | 13.30 | 13.30 | 13.30 | -0.37% | 71,404 |
| Jul 30, 2025 | 13.40 | 13.45 | 13.35 | 13.35 | 13.35 | -0.37% | 90,267 |
| Jul 29, 2025 | 13.60 | 13.60 | 13.35 | 13.40 | 13.40 | -1.47% | 75,075 |
| Jul 28, 2025 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | 0.37% | 85,323 |
| Jul 25, 2025 | 13.65 | 13.65 | 13.55 | 13.55 | 13.55 | -0.73% | 43,774 |
| Jul 24, 2025 | 13.75 | 13.80 | 13.65 | 13.65 | 13.65 | -0.73% | 33,278 |
| Jul 23, 2025 | 13.75 | 13.95 | 13.70 | 13.75 | 13.75 | 0.73% | 45,594 |
| Jul 22, 2025 | 13.70 | 13.75 | 13.55 | 13.65 | 13.65 | -0.73% | 36,744 |