EnTie Commercial Bank Co., Ltd. (TPE:2849)
Taiwan · Delayed Price · Currency is TWD 15.65
+0.30 (1.95%)
Oct 5, 2026, 11:56 AM CST
EnTie Commercial Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 15.80 | 15.80 | 15.35 | 15.35 | 15.35 | -4.06% | 239,471 |
| Oct 1, 2026 | 15.95 | 16.05 | 15.80 | 16.00 | 16.00 | -0.31% | 54,065 |
| Sep 30, 2026 | 15.50 | 16.20 | 15.50 | 16.05 | 16.05 | 3.55% | 174,179 |
| Sep 29, 2026 | 15.65 | 15.80 | 15.50 | 15.50 | 15.50 | -0.96% | 150,060 |
| Sep 24, 2026 | 15.85 | 15.85 | 15.65 | 15.65 | 15.65 | -1.88% | 181,693 |
| Sep 23, 2026 | 16.20 | 16.20 | 15.90 | 15.95 | 15.95 | -0.93% | 137,550 |
| Sep 22, 2026 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | -0.62% | 98,819 |
| Sep 21, 2026 | 16.05 | 16.20 | 15.90 | 16.20 | 16.20 | -0.31% | 191,553 |
| Sep 18, 2026 | 15.90 | 16.25 | 15.85 | 16.25 | 16.25 | 1.88% | 380,334 |
| Sep 17, 2026 | 16.00 | 16.05 | 15.80 | 15.95 | 15.95 | -0.31% | 243,361 |
| Sep 16, 2026 | 16.10 | 16.20 | 15.60 | 16.00 | 16.00 | 1.59% | 180,405 |
| Sep 15, 2026 | 15.70 | 15.85 | 15.55 | 15.75 | 15.75 | -1.56% | 211,497 |
| Sep 14, 2026 | 15.65 | 16.20 | 15.35 | 16.00 | 16.00 | 2.24% | 363,739 |
| Sep 11, 2026 | 15.35 | 15.75 | 15.35 | 15.65 | 15.65 | 0.32% | 146,616 |
| Sep 10, 2026 | 15.85 | 16.00 | 15.60 | 15.60 | 15.60 | -2.80% | 293,938 |
| Sep 9, 2026 | 16.20 | 16.20 | 15.90 | 16.05 | 16.05 | -0.93% | 333,559 |
| Sep 8, 2026 | 15.70 | 16.20 | 15.60 | 16.20 | 16.20 | 3.18% | 553,577 |
| Sep 7, 2026 | 15.10 | 16.15 | 15.10 | 15.70 | 15.70 | 4.32% | 710,172 |
| Sep 4, 2026 | 14.70 | 15.10 | 14.50 | 15.05 | 15.05 | 3.44% | 230,553 |
| Sep 3, 2026 | 14.35 | 14.80 | 14.30 | 14.55 | 14.55 | 1.04% | 136,002 |
| Sep 2, 2026 | 14.30 | 14.50 | 14.25 | 14.40 | 14.40 | - | 123,689 |
| Sep 1, 2026 | 14.15 | 14.50 | 14.15 | 14.40 | 14.40 | 1.41% | 173,482 |
| Aug 31, 2026 | 14.35 | 14.40 | 14.05 | 14.20 | 14.20 | -1.39% | 436,088 |
| Aug 28, 2026 | 14.35 | 14.50 | 14.35 | 14.40 | 14.40 | 0.35% | 57,079 |
| Aug 27, 2026 | 14.55 | 14.55 | 14.35 | 14.35 | 14.35 | -1.71% | 82,595 |
| Aug 26, 2026 | 14.25 | 14.60 | 14.25 | 14.60 | 14.60 | 2.46% | 140,005 |
| 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 |