EnTie Commercial Bank Co., Ltd. - 2849.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.3	13.25	13.25	13.3	13.25	26,027
September 04, 2025	13.2	13.25	13.25	13.25	13.2	43,261
September 03, 2025	13.2	13.25	13.25	13.25	13.15	61,784
September 02, 2025	13.2	13.15	13.15	13.25	13.15	32,298
September 01, 2025	13.2	13.15	13.15	13.2	13.15	38,560
August 29, 2025	13.2	13.2	13.2	13.2	13.15	22,049
August 28, 2025	13.15	13.15	13.15	13.25	13.15	91,828
August 27, 2025	13.15	13.2	13.2	13.25	13.15	101,732
August 26, 2025	13.25	13.2	13.2	13.3	13.2	51,674
August 25, 2025	13.25	13.3	13.3	13.3	13.25	29,188
August 22, 2025	13.25	13.2	13.2	13.25	13.15	164,182
August 21, 2025	13.3	13.3	13.3	13.35	13.25	83,851
August 20, 2025	13.35	13.25	13.25	13.35	13.2	111,881
August 19, 2025	13.4	13.35	13.35	13.4	13.25	99,721
August 18, 2025	13.4	13.45	13.45	13.5	13.4	51,879
August 15, 2025	13.35	13.4	13.4	13.45	13.35	43,878
August 14, 2025	13.45	13.45	13.45	13.5	13.3	57,867
August 13, 2025	13.45	13.4	13.4	13.45	13.4	36,037
August 12, 2025	13.35	13.5	13.5	13.5	13.35	34,893
August 11, 2025	13.25	13.35	13.35	13.35	13.25	20,706
August 08, 2025	13.35	13.3	13.3	13.35	13.25	77,660
August 07, 2025	13.4	13.4	13.4	13.5	13.35	71,198
August 06, 2025	13.4	13.35	13.35	13.4	13.35	52,795
August 05, 2025	13.45	13.4	13.4	13.45	13.35	63,951
August 04, 2025	13.3	13.4	13.4	13.4	13.2	56,003
August 01, 2025	13.35	13.35	13.35	13.35	13.2	59,249
July 31, 2025	13.35	13.3	13.3	13.45	13.3	71,404
July 30, 2025	13.4	13.35	13.35	13.45	13.35	90,267
July 29, 2025	13.6	13.4	13.4	13.6	13.35	75,075
July 28, 2025	13.5	13.6	13.6	13.6	13.4	85,323
July 25, 2025	13.65	13.55	13.55	13.65	13.55	43,774
July 24, 2025	13.75	13.65	13.65	13.8	13.65	31,254
July 23, 2025	13.75	13.75	13.75	13.95	13.7	45,594
July 22, 2025	13.7	13.65	13.65	13.75	13.55	36,744
July 21, 2025	13.8	13.75	13.75	13.85	13.6	34,892
July 18, 2025	13.8	13.8	13.8	13.9	13.55	82,342
July 17, 2025	13.55	13.6	13.6	13.75	13.55	56,999
July 16, 2025	13.45	13.65	13.65	13.7	13.45	29,989
July 15, 2025	13.6	13.6	13.6	13.85	13.4	162,172
July 14, 2025	13.85	13.8	13.42	13.9	13.8	97,515
July 11, 2025	13.95	13.85	13.47	13.95	13.85	26,309
July 10, 2025	13.7	13.85	13.47	14.05	13.7	34,356
July 09, 2025	13.85	13.85	13.85	13.95	13.85	26,381
July 08, 2025	13.85	13.95	13.95	14.1	13.6	76,183
July 07, 2025	13.9	13.75	13.75	13.9	13.75	13,371
July 04, 2025	13.85	13.85	13.85	14.1	13.7	65,211
July 03, 2025	13.85	13.85	13.85	13.95	13.7	61,120
July 02, 2025	13.65	13.75	13.75	13.95	13.65	86,359
July 01, 2025	13.45	13.95	13.95	14.2	13.45	395,481
June 30, 2025	13.55	13.45	13.45	13.55	13.45	35,331
June 27, 2025	13.7	13.55	13.55	13.75	13.5	187,483
June 26, 2025	13.4	13.65	13.65	13.65	13.4	224,868
June 25, 2025	13.4	13.35	13.35	13.45	13.25	118,787
June 24, 2025	12.95	13.4	13.4	13.45	12.95	145,897
June 23, 2025	13.1	12.95	12.95	13.2	12.9	153,528
June 20, 2025	13.1	13.25	13.25	13.3	12.95	111,410
June 19, 2025	13.3	13.1	13.1	13.35	13.1	224,470
June 18, 2025	13.25	13.5	13.5	13.55	13.25	104,227
June 17, 2025	13.3	13.4	13.4	13.4	13.25	78,341
June 16, 2025	13.1	13.45	13.45	13.45	13.1	92,946

EnTie Commercial Bank Co., Ltd. (2849.TW) TAI