EnTie Commercial Bank Co., Ltd. (TPE:2849)
Taiwan · Delayed Price · Currency is TWD 13.05
-0.05 (-0.38%)
Oct 23, 2025, 1:30 PM CST
EnTie Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | -0.38% | 29,072 |
| Oct 22, 2025 | 13.10 | 13.15 | 13.05 | 13.10 | 13.10 | 0.38% | 22,174 |
| Oct 21, 2025 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | -1.14% | 78,213 |
| Oct 20, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.38% | 61,058 |
| Oct 17, 2025 | 13.20 | 13.20 | 13.10 | 13.15 | 13.15 | -0.38% | 89,207 |
| Oct 16, 2025 | 13.15 | 13.20 | 13.10 | 13.20 | 13.20 | 1.15% | 51,457 |
| Oct 15, 2025 | 13.10 | 13.15 | 13.05 | 13.05 | 13.05 | -0.76% | 98,633 |
| Oct 14, 2025 | 13.15 | 13.20 | 13.10 | 13.15 | 13.15 | - | 90,486 |
| Oct 13, 2025 | 13.25 | 13.25 | 13.15 | 13.15 | 13.15 | -0.75% | 63,344 |
| Oct 9, 2025 | 13.10 | 13.25 | 13.10 | 13.25 | 13.25 | 1.15% | 44,756 |
| Oct 8, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.38% | 74,728 |
| Oct 7, 2025 | 13.15 | 13.25 | 13.15 | 13.15 | 13.15 | -0.38% | 43,524 |
| Oct 3, 2025 | 13.20 | 13.30 | 13.15 | 13.20 | 13.20 | 0.38% | 26,959 |
| Oct 2, 2025 | 13.20 | 13.30 | 13.15 | 13.15 | 13.15 | 0.38% | 79,109 |
| Oct 1, 2025 | 13.15 | 13.20 | 13.10 | 13.10 | 13.10 | -0.38% | 29,213 |
| Sep 30, 2025 | 13.10 | 13.15 | 13.10 | 13.15 | 13.15 | 0.38% | 49,910 |
| Sep 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| 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 |