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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	13.25	13.1	13.1	13.35	13.1	232,780
June 12, 2025	13.45	13.3	13.3	13.45	13.2	47,553
June 11, 2025	13.5	13.35	13.35	13.5	13.3	62,448
June 10, 2025	13.25	13.55	13.55	13.8	13.25	202,908
June 09, 2025	13.3	13.25	13.25	13.4	13.15	253,621
June 06, 2025	13.5	13.4	13.4	13.5	13.4	7,821
June 05, 2025	13.45	13.5	13.5	13.6	13.45	13,391
June 04, 2025	13.4	13.45	13.45	13.65	13.4	80,457
June 03, 2025	13.3	13.25	13.25	13.35	13.25	89,261
June 02, 2025	13.55	13.2	13.2	13.6	13.15	253,337
May 29, 2025	13.95	13.75	13.75	14	13.55	64,040
May 28, 2025	14.4	13.8	13.8	14.4	13.8	103,544
May 27, 2025	13.85	13.75	13.75	14.05	13.7	50,056
May 26, 2025	13.7	14	14	14	13.7	188,916

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