EnTie Commercial Bank Co., Ltd. (TPE:2849)
Taiwan
· Delayed Price · Currency is TWD 13.80
-0.10 (-0.72%)
Apr 29, 2026, 12:54 PM CST
EnTie Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.95 | 13.95 | 13.70 | 13.90 | 13.90 | 0.72% | 47,271 |
| Apr 27, 2026 | 13.60 | 13.80 | 13.50 | 13.80 | 13.80 | - | 69,312 |
| Apr 24, 2026 | 13.60 | 13.95 | 13.55 | 13.80 | 13.80 | 1.47% | 38,535 |
| Apr 23, 2026 | 13.80 | 13.90 | 13.60 | 13.60 | 13.60 | -2.51% | 103,694 |
| Apr 22, 2026 | 14.25 | 14.25 | 13.75 | 13.95 | 13.95 | -1.41% | 66,748 |
| Apr 21, 2026 | 14.30 | 14.30 | 14.05 | 14.15 | 14.15 | - | 210,391 |
| Apr 20, 2026 | 14.15 | 14.15 | 14.10 | 14.15 | 14.15 | 0.35% | 151,200 |
| Apr 17, 2026 | 14.15 | 14.15 | 13.90 | 14.10 | 14.10 | 1.08% | 165,321 |
| Apr 16, 2026 | 13.90 | 14.10 | 13.80 | 13.95 | 13.95 | 0.72% | 315,386 |
| Apr 15, 2026 | 13.65 | 13.90 | 13.65 | 13.85 | 13.85 | 1.09% | 170,580 |
| Apr 14, 2026 | 13.55 | 13.70 | 13.55 | 13.70 | 13.70 | 1.86% | 290,473 |
| Apr 13, 2026 | 13.50 | 13.55 | 13.45 | 13.45 | 13.45 | - | 73,007 |
| Apr 10, 2026 | 13.50 | 13.60 | 13.30 | 13.45 | 13.45 | -0.37% | 115,394 |
| Apr 9, 2026 | 13.55 | 13.55 | 13.45 | 13.50 | 13.50 | -0.37% | 42,753 |
| Apr 8, 2026 | 13.10 | 13.55 | 13.10 | 13.55 | 13.55 | 3.83% | 323,061 |
| Apr 7, 2026 | 13.00 | 13.10 | 13.00 | 13.05 | 13.05 | - | 52,513 |
| Apr 2, 2026 | 13.40 | 13.40 | 13.05 | 13.05 | 13.05 | -2.61% | 100,135 |
| Apr 1, 2026 | 13.05 | 13.40 | 12.95 | 13.40 | 13.40 | 3.88% | 232,985 |
| Mar 31, 2026 | 12.80 | 13.05 | 12.80 | 12.90 | 12.90 | 0.39% | 57,025 |
| Mar 30, 2026 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | -1.15% | 177,215 |
| Mar 27, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | -0.38% | 19,355 |
| Mar 26, 2026 | 13.05 | 13.15 | 13.05 | 13.05 | 13.05 | -0.38% | 45,861 |
| Mar 25, 2026 | 13.15 | 13.20 | 13.10 | 13.10 | 13.10 | 0.77% | 94,805 |
| Mar 24, 2026 | 12.90 | 13.00 | 12.75 | 13.00 | 13.00 | 1.96% | 88,549 |
| Mar 23, 2026 | 12.75 | 12.90 | 12.70 | 12.75 | 12.75 | -1.16% | 314,070 |
| Mar 20, 2026 | 12.95 | 13.00 | 12.90 | 12.90 | 12.90 | -0.39% | 95,665 |
| Mar 19, 2026 | 13.05 | 13.10 | 12.95 | 12.95 | 12.95 | -1.52% | 145,463 |
| Mar 18, 2026 | 13.20 | 13.20 | 13.05 | 13.15 | 13.15 | - | 41,669 |
| Mar 17, 2026 | 12.95 | 13.20 | 12.95 | 13.15 | 13.15 | 1.54% | 158,754 |
| Mar 16, 2026 | 13.05 | 13.05 | 12.90 | 12.95 | 12.95 | - | 237,091 |
| Mar 13, 2026 | 12.90 | 13.05 | 12.85 | 12.95 | 12.95 | -0.38% | 325,517 |
| Mar 12, 2026 | 12.95 | 13.10 | 12.95 | 13.00 | 13.00 | -0.76% | 335,418 |
| Mar 11, 2026 | 13.15 | 13.30 | 13.10 | 13.10 | 13.10 | 0.38% | 60,909 |
| Mar 10, 2026 | 13.15 | 13.20 | 12.90 | 13.05 | 13.05 | 0.77% | 252,991 |
| Mar 9, 2026 | 12.95 | 13.00 | 12.75 | 12.95 | 12.95 | -2.63% | 571,512 |
| Mar 6, 2026 | 13.30 | 13.40 | 13.25 | 13.30 | 13.30 | -1.12% | 109,158 |
| Mar 5, 2026 | 13.40 | 13.45 | 13.20 | 13.45 | 13.45 | 1.51% | 166,817 |
| Mar 4, 2026 | 13.50 | 13.55 | 13.20 | 13.25 | 13.25 | -2.93% | 300,433 |
| Mar 3, 2026 | 13.70 | 13.95 | 13.55 | 13.65 | 13.65 | -2.15% | 241,541 |
| Mar 2, 2026 | 13.95 | 13.95 | 13.65 | 13.95 | 13.95 | -0.36% | 131,117 |
| Feb 26, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | - | 215,568 |
| Feb 25, 2026 | 13.90 | 14.00 | 13.70 | 14.00 | 14.00 | 1.08% | 230,928 |
| Feb 24, 2026 | 13.50 | 13.85 | 13.50 | 13.85 | 13.85 | 2.59% | 209,851 |
| Feb 23, 2026 | 13.55 | 13.80 | 13.40 | 13.50 | 13.50 | 0.37% | 473,692 |
| Feb 11, 2026 | 13.25 | 13.55 | 13.25 | 13.45 | 13.45 | 0.75% | 262,256 |
| Feb 10, 2026 | 13.30 | 13.35 | 13.25 | 13.35 | 13.35 | 0.75% | 104,025 |
| Feb 9, 2026 | 13.15 | 13.30 | 13.15 | 13.25 | 13.25 | 1.15% | 68,614 |
| Feb 6, 2026 | 13.10 | 13.25 | 13.10 | 13.10 | 13.10 | -0.38% | 75,454 |
| Feb 5, 2026 | 13.25 | 13.30 | 13.15 | 13.15 | 13.15 | -1.13% | 149,107 |
| Feb 4, 2026 | 13.15 | 13.30 | 13.15 | 13.30 | 13.30 | 1.14% | 43,458 |
| Feb 3, 2026 | 13.30 | 13.30 | 13.15 | 13.15 | 13.15 | - | 40,186 |
| Feb 2, 2026 | 13.35 | 13.35 | 13.15 | 13.15 | 13.15 | -1.87% | 109,490 |
| Jan 30, 2026 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | -0.37% | 23,733 |
| Jan 29, 2026 | 13.50 | 13.55 | 13.35 | 13.45 | 13.45 | -0.37% | 148,754 |
| Jan 28, 2026 | 13.45 | 13.50 | 13.40 | 13.50 | 13.50 | 0.37% | 53,014 |
| Jan 27, 2026 | 13.30 | 13.45 | 13.30 | 13.45 | 13.45 | 1.51% | 73,488 |
| Jan 26, 2026 | 13.45 | 13.45 | 13.25 | 13.25 | 13.25 | -1.49% | 79,284 |
| Jan 23, 2026 | 13.30 | 13.45 | 13.20 | 13.45 | 13.45 | 1.89% | 45,410 |
| Jan 22, 2026 | 13.20 | 13.25 | 13.20 | 13.20 | 13.20 | 0.38% | 32,746 |
| Jan 21, 2026 | 13.25 | 13.30 | 13.15 | 13.15 | 13.15 | -1.13% | 165,563 |
| Jan 20, 2026 | 13.30 | 13.35 | 13.30 | 13.30 | 13.30 | -0.37% | 49,998 |
| Jan 19, 2026 | 13.35 | 13.40 | 13.35 | 13.35 | 13.35 | -0.37% | 83,674 |
| Jan 16, 2026 | 13.40 | 13.45 | 13.40 | 13.40 | 13.40 | -0.37% | 9,458 |
| Jan 15, 2026 | 13.50 | 13.60 | 13.40 | 13.45 | 13.45 | 0.37% | 47,426 |
| Jan 14, 2026 | 13.45 | 13.55 | 13.40 | 13.40 | 13.40 | 0.37% | 25,633 |
| Jan 13, 2026 | 13.45 | 13.45 | 13.30 | 13.35 | 13.35 | - | 19,538 |
| Jan 12, 2026 | 13.35 | 13.40 | 13.35 | 13.35 | 13.35 | - | 33,403 |
| Jan 9, 2026 | 13.45 | 13.45 | 13.35 | 13.35 | 13.35 | -0.74% | 41,439 |
| Jan 8, 2026 | 13.45 | 13.50 | 13.45 | 13.45 | 13.45 | - | 19,667 |
| Jan 7, 2026 | 13.45 | 13.55 | 13.40 | 13.45 | 13.45 | - | 52,486 |
| Jan 6, 2026 | 13.55 | 13.60 | 13.45 | 13.45 | 13.45 | 0.37% | 122,196 |
| Jan 5, 2026 | 13.45 | 13.45 | 13.40 | 13.40 | 13.40 | -0.37% | 15,927 |
| Jan 2, 2026 | 13.55 | 13.55 | 13.45 | 13.45 | 13.45 | -1.10% | 31,056 |
| Dec 31, 2025 | 13.40 | 13.60 | 13.35 | 13.60 | 13.60 | 1.12% | 38,048 |
| Dec 30, 2025 | 13.50 | 13.50 | 13.45 | 13.45 | 13.45 | -0.37% | 25,044 |
| Dec 29, 2025 | 13.45 | 13.50 | 13.40 | 13.50 | 13.50 | 0.37% | 43,526 |
| Dec 26, 2025 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | 0.75% | 11,927 |
| Dec 24, 2025 | 13.50 | 13.50 | 13.35 | 13.35 | 13.35 | -1.11% | 83,485 |
| Dec 23, 2025 | 13.70 | 13.70 | 13.45 | 13.50 | 13.50 | -1.46% | 55,888 |
| Dec 22, 2025 | 13.50 | 13.70 | 13.45 | 13.70 | 13.70 | 1.11% | 61,676 |
| Dec 19, 2025 | 13.55 | 13.60 | 13.45 | 13.55 | 13.55 | - | 73,111 |
| Dec 18, 2025 | 13.25 | 13.55 | 13.20 | 13.55 | 13.55 | 2.26% | 201,026 |
| Dec 17, 2025 | 13.30 | 13.35 | 13.20 | 13.25 | 13.25 | 0.38% | 75,124 |
| Dec 16, 2025 | 13.30 | 13.40 | 13.15 | 13.20 | 13.20 | -1.49% | 189,028 |
| Dec 15, 2025 | 13.40 | 13.45 | 13.25 | 13.40 | 13.40 | - | 75,378 |
| Dec 12, 2025 | 13.45 | 13.50 | 13.40 | 13.40 | 13.40 | - | 82,760 |
| Dec 11, 2025 | 13.35 | 13.40 | 13.30 | 13.40 | 13.40 | -0.37% | 34,941 |
| Dec 10, 2025 | 13.30 | 13.45 | 13.30 | 13.45 | 13.45 | 0.37% | 40,743 |
| Dec 9, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | - | 5,918 |
| Dec 8, 2025 | 13.30 | 13.45 | 13.30 | 13.40 | 13.40 | - | 24,721 |
| 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 |