EnTie Commercial Bank Co., Ltd. (TPE:2849)
Taiwan · Delayed Price · Currency is TWD 14.25
-0.25 (-1.72%)
Aug 25, 2026, 1:30 PM CST
EnTie Commercial Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 14.40 | 14.50 | 14.25 | 14.25 | 14.25 | -1.72% | 96,578 |
| Aug 24, 2026 | 14.45 | 14.50 | 14.35 | 14.50 | 14.50 | - | 23,515 |
| Aug 21, 2026 | 14.35 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | 162,309 |
| Aug 20, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 2.49% | 134,125 |
| Aug 19, 2026 | 14.20 | 14.25 | 14.05 | 14.05 | 14.05 | -0.71% | 179,172 |
| Aug 18, 2026 | 14.35 | 14.50 | 14.10 | 14.15 | 14.15 | -2.75% | 237,760 |
| Aug 17, 2026 | 14.05 | 14.55 | 14.05 | 14.55 | 14.55 | 1.75% | 134,735 |
| Aug 14, 2026 | 14.45 | 14.55 | 14.30 | 14.30 | 14.30 | -1.04% | 70,799 |
| Aug 13, 2026 | 14.55 | 14.60 | 14.45 | 14.45 | 14.45 | - | 87,376 |
| Aug 12, 2026 | 14.50 | 14.65 | 14.45 | 14.45 | 14.45 | 0.35% | 104,790 |
| Aug 11, 2026 | 14.70 | 14.70 | 14.30 | 14.40 | 14.40 | -2.04% | 193,124 |
| Aug 10, 2026 | 14.60 | 14.70 | 14.55 | 14.70 | 14.70 | 1.38% | 32,460 |
| Aug 7, 2026 | 14.35 | 14.55 | 14.35 | 14.50 | 14.50 | 0.69% | 156,871 |
| Aug 6, 2026 | 14.50 | 14.60 | 14.35 | 14.40 | 14.40 | -1.71% | 257,683 |
| Aug 5, 2026 | 14.70 | 14.90 | 14.65 | 14.65 | 14.65 | - | 125,198 |
| Aug 4, 2026 | 14.80 | 14.95 | 14.65 | 14.65 | 14.65 | -4.25% | 541,466 |
| Aug 3, 2026 | 15.40 | 15.40 | 14.75 | 15.30 | 15.30 | -0.65% | 308,550 |
| Jul 31, 2026 | 15.25 | 15.45 | 15.15 | 15.40 | 15.40 | 0.65% | 321,090 |
| Jul 30, 2026 | 15.35 | 15.45 | 15.20 | 15.30 | 15.30 | -0.33% | 255,537 |
| Jul 29, 2026 | 14.95 | 15.35 | 14.90 | 15.35 | 15.35 | 3.02% | 1,039,472 |
| Jul 28, 2026 | 14.75 | 14.90 | 14.60 | 14.90 | 14.90 | - | 211,205 |
| Jul 27, 2026 | 14.55 | 14.95 | 14.45 | 14.90 | 14.90 | 1.02% | 328,307 |
| Jul 24, 2026 | 14.35 | 14.75 | 14.00 | 14.75 | 14.75 | 1.37% | 324,969 |
| Jul 23, 2026 | 14.60 | 14.70 | 14.45 | 14.55 | 14.55 | - | 138,076 |
| Jul 22, 2026 | 15.10 | 15.15 | 14.55 | 14.55 | 14.55 | -4.28% | 251,285 |
| Jul 21, 2026 | 14.95 | 15.20 | 14.95 | 15.20 | 15.20 | 1.67% | 151,811 |
| Jul 20, 2026 | 14.95 | 15.45 | 14.95 | 14.95 | 14.95 | - | 769,439 |
| Jul 17, 2026 | 14.65 | 14.95 | 14.60 | 14.95 | 14.95 | 0.34% | 304,465 |
| Jul 16, 2026 | 14.85 | 15.00 | 14.45 | 14.90 | 14.90 | 0.68% | 391,799 |
| Jul 15, 2026 | 14.60 | 14.95 | 14.40 | 14.80 | 14.80 | 1.37% | 374,572 |
| Jul 14, 2026 | 14.50 | 14.65 | 14.30 | 14.60 | 14.60 | 3.25% | 759,997 |
| Jul 13, 2026 | 14.60 | 14.70 | 14.60 | 14.65 | 14.14 | 0.34% | 278,443 |
| Jul 9, 2026 | 14.40 | 14.60 | 14.25 | 14.60 | 14.09 | 1.39% | 106,431 |
| Jul 8, 2026 | 14.60 | 14.70 | 14.40 | 14.40 | 13.90 | -1.37% | 109,346 |
| Jul 7, 2026 | 14.60 | 14.60 | 14.45 | 14.60 | 14.09 | - | 60,080 |
| Jul 6, 2026 | 14.60 | 14.70 | 14.55 | 14.60 | 14.09 | - | 81,527 |
| Jul 3, 2026 | 14.15 | 14.70 | 14.15 | 14.60 | 14.09 | 2.10% | 230,639 |
| Jul 2, 2026 | 14.50 | 14.50 | 14.25 | 14.30 | 13.80 | -0.69% | 180,589 |
| Jul 1, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 13.90 | -1.37% | 69,963 |
| Jun 30, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.09 | 0.34% | 69,707 |
| Jun 29, 2026 | 14.40 | 14.60 | 14.40 | 14.55 | 14.04 | 1.04% | 119,962 |
| Jun 26, 2026 | 14.60 | 14.60 | 14.35 | 14.40 | 13.90 | -2.37% | 171,752 |
| Jun 25, 2026 | 14.70 | 14.75 | 14.60 | 14.75 | 14.24 | 0.34% | 150,316 |
| Jun 24, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.19 | 0.34% | 100,744 |
| Jun 23, 2026 | 14.50 | 14.75 | 14.45 | 14.65 | 14.14 | 1.74% | 251,153 |
| Jun 22, 2026 | 14.50 | 14.65 | 14.30 | 14.40 | 13.90 | -1.37% | 199,678 |
| Jun 18, 2026 | 14.30 | 14.70 | 14.30 | 14.60 | 14.09 | 0.34% | 156,480 |
| Jun 17, 2026 | 14.55 | 14.60 | 14.30 | 14.55 | 14.04 | - | 205,804 |
| Jun 16, 2026 | 14.40 | 14.55 | 14.35 | 14.55 | 14.04 | 1.04% | 199,324 |
| Jun 15, 2026 | 14.45 | 14.45 | 14.15 | 14.40 | 13.90 | 1.05% | 228,787 |