EnTie Commercial Bank Co., Ltd. (TPE:2849)
Taiwan · Delayed Price · Currency is TWD 13.20
+0.05 (0.38%)
Sep 2, 2025, 9:35 AM CST
EnTie Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 13.80 | 13.85 | 13.60 | 13.75 | 13.75 | -0.36% | 34,892 |
| Jul 18, 2025 | 13.80 | 13.90 | 13.55 | 13.80 | 13.80 | 1.47% | 82,342 |
| Jul 17, 2025 | 13.55 | 13.75 | 13.55 | 13.60 | 13.60 | -0.37% | 56,999 |
| Jul 16, 2025 | 13.45 | 13.70 | 13.45 | 13.65 | 13.65 | 0.37% | 29,989 |
| Jul 15, 2025 | 13.60 | 13.85 | 13.40 | 13.60 | 13.60 | -1.45% | 162,172 |
| Jul 14, 2025 | 13.85 | 13.90 | 13.80 | 13.80 | 13.42 | -0.36% | 97,515 |
| Jul 11, 2025 | 13.95 | 13.95 | 13.85 | 13.85 | 13.47 | - | 26,309 |
| Jul 10, 2025 | 13.70 | 14.05 | 13.70 | 13.85 | 13.47 | - | 34,356 |
| Jul 9, 2025 | 13.85 | 13.95 | 13.85 | 13.85 | 13.47 | -0.72% | 29,593 |
| Jul 8, 2025 | 13.85 | 14.10 | 13.60 | 13.95 | 13.57 | 1.45% | 76,183 |
| Jul 7, 2025 | 13.90 | 13.90 | 13.75 | 13.75 | 13.37 | -0.72% | 13,371 |
| Jul 4, 2025 | 13.85 | 14.10 | 13.70 | 13.85 | 13.47 | - | 65,211 |
| Jul 3, 2025 | 13.85 | 13.95 | 13.70 | 13.85 | 13.47 | 0.73% | 61,120 |
| Jul 2, 2025 | 13.65 | 13.95 | 13.65 | 13.75 | 13.37 | -1.43% | 86,359 |
| Jul 1, 2025 | 13.45 | 14.20 | 13.45 | 13.95 | 13.57 | 3.72% | 395,481 |
| Jun 30, 2025 | 13.55 | 13.55 | 13.45 | 13.45 | 13.08 | -0.74% | 35,331 |
| Jun 27, 2025 | 13.70 | 13.75 | 13.50 | 13.55 | 13.18 | -0.73% | 187,483 |
| Jun 26, 2025 | 13.40 | 13.65 | 13.40 | 13.65 | 13.27 | 2.25% | 224,868 |
| Jun 25, 2025 | 13.40 | 13.45 | 13.25 | 13.35 | 12.98 | -0.37% | 118,787 |
| Jun 24, 2025 | 12.95 | 13.45 | 12.95 | 13.40 | 13.03 | 3.47% | 145,897 |
| Jun 23, 2025 | 13.10 | 13.20 | 12.90 | 12.95 | 12.59 | -2.26% | 153,528 |