EnTie Commercial Bank Co., Ltd. (TPE:2849)
Taiwan
· Delayed Price · Currency is TWD 13.40
+0.10 (0.75%)
At close: Dec 5, 2025
EnTie Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.35 | 13.50 | 13.35 | 13.40 | 13.40 | 0.75% | 82,872 |
| Dec 4, 2025 | 13.35 | 13.35 | 13.25 | 13.30 | 13.30 | -0.37% | 12,113 |
| Dec 3, 2025 | 13.35 | 13.40 | 13.25 | 13.35 | 13.35 | 0.38% | 46,019 |
| Dec 2, 2025 | 13.30 | 13.35 | 13.20 | 13.30 | 13.30 | - | 24,079 |
| Dec 1, 2025 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | -0.75% | 8,223 |
| Nov 28, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | 90,730 |
| Nov 27, 2025 | 13.15 | 13.30 | 13.15 | 13.30 | 13.30 | - | 39,268 |
| Nov 26, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 0.38% | 44,099 |
| Nov 25, 2025 | 13.25 | 13.25 | 13.10 | 13.25 | 13.25 | - | 49,174 |
| Nov 24, 2025 | 13.20 | 13.25 | 13.10 | 13.25 | 13.25 | 0.76% | 98,018 |
| Nov 21, 2025 | 13.15 | 13.20 | 13.05 | 13.15 | 13.15 | - | 87,313 |
| Nov 20, 2025 | 13.05 | 13.20 | 13.05 | 13.15 | 13.15 | 0.77% | 63,014 |
| Nov 19, 2025 | 13.00 | 13.10 | 12.95 | 13.05 | 13.05 | 0.77% | 77,088 |
| Nov 18, 2025 | 13.00 | 13.00 | 12.90 | 12.95 | 12.95 | -0.77% | 119,720 |
| Nov 17, 2025 | 13.05 | 13.05 | 12.95 | 13.05 | 13.05 | - | 127,214 |
| Nov 14, 2025 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | -1.14% | 131,152 |
| Nov 13, 2025 | 13.15 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 20,321 |
| Nov 12, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.38% | 46,512 |
| Nov 11, 2025 | 13.20 | 13.25 | 13.10 | 13.15 | 13.15 | -0.38% | 59,130 |
| Nov 10, 2025 | 13.20 | 13.25 | 13.15 | 13.20 | 13.20 | - | 28,268 |
| Nov 7, 2025 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | - | 11,911 |
| Nov 6, 2025 | 13.05 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 75,678 |
| Nov 5, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - | 146,899 |
| Nov 4, 2025 | 13.10 | 13.10 | 13.05 | 13.10 | 13.10 | - | 26,645 |
| Nov 3, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 36,217 |
| Oct 31, 2025 | 13.25 | 13.25 | 13.10 | 13.20 | 13.20 | -0.38% | 46,424 |
| Oct 30, 2025 | 13.15 | 13.25 | 13.05 | 13.25 | 13.25 | 0.76% | 126,013 |
| Oct 29, 2025 | 13.25 | 13.25 | 13.15 | 13.15 | 13.15 | -0.75% | 77,925 |
| Oct 28, 2025 | 13.30 | 13.30 | 13.20 | 13.25 | 13.25 | - | 18,948 |
| Oct 27, 2025 | 13.15 | 13.30 | 13.10 | 13.25 | 13.25 | 1.53% | 169,197 |
| Oct 23, 2025 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | -0.38% | 35,679 |
| 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 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 |
| 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 |