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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	13.35	13.4	13.4	13.5	13.35	80,783
December 04, 2025	13.35	13.3	13.3	13.35	13.25	12,113
December 03, 2025	13.35	13.35	13.35	13.4	13.25	46,019
December 02, 2025	13.3	13.3	13.3	13.35	13.2	24,079
December 01, 2025	13.25	13.3	13.3	13.3	13.25	5,211
November 28, 2025	13.2	13.4	13.4	13.4	13.2	90,730
November 27, 2025	13.15	13.3	13.3	13.3	13.15	39,268
November 26, 2025	13.2	13.3	13.3	13.3	13.2	44,099
November 25, 2025	13.25	13.25	13.25	13.25	13.1	49,174
November 24, 2025	13.2	13.25	13.25	13.25	13.1	98,018
November 21, 2025	13.15	13.15	13.15	13.2	13.05	87,313
November 20, 2025	13.05	13.15	13.15	13.2	13.05	63,014
November 19, 2025	13	13.05	13.05	13.1	12.95	77,050
November 18, 2025	13	12.95	12.95	13	12.9	117,397
November 17, 2025	13.05	13	13	13.05	12.95	117,170
November 14, 2025	13.2	13.05	13.05	13.2	13.05	127,818
November 13, 2025	13.15	13.2	13.2	13.2	13.1	19,045
November 12, 2025	13.2	13.1	13.1	13.2	13.1	45,582
November 11, 2025	13.2	13.15	13.15	13.25	13.1	59,130
November 10, 2025	13.2	13.2	13.2	13.25	13.15	28,268
November 07, 2025	13.15	13.2	13.2	13.2	13.15	8,886
November 06, 2025	13.05	13.2	13.2	13.2	13	75,678
November 05, 2025	13.1	13.1	13.1	13.1	13	146,899
November 04, 2025	13.1	13.1	13.1	13.1	13.05	26,510
November 03, 2025	13.2	13.1	13.1	13.2	13.1	33,953
October 31, 2025	13.25	13.2	13.2	13.25	13.1	46,424
October 30, 2025	13.15	13.25	13.25	13.25	13.05	126,013
October 29, 2025	13.25	13.15	13.15	13.25	13.15	77,925
October 28, 2025	13.3	13.25	13.25	13.3	13.2	18,948
October 27, 2025	13.15	13.25	13.25	13.3	13.1	156,120
October 23, 2025	13.1	13.05	13.05	13.1	13.05	35,679
October 22, 2025	13.1	13.1	13.1	13.15	13.05	22,174
October 21, 2025	13.2	13.05	13.05	13.2	13.05	78,213
October 20, 2025	13.1	13.2	13.2	13.2	13.1	61,058
October 17, 2025	13.2	13.15	13.15	13.2	13.1	89,207
October 16, 2025	13.15	13.2	13.2	13.2	13.1	51,457
October 15, 2025	13.1	13.05	13.05	13.15	13.05	98,633
October 14, 2025	13.15	13.15	13.15	13.2	13.1	88,173
October 13, 2025	13.25	13.15	13.15	13.25	13.15	63,344
October 09, 2025	13.1	13.25	13.25	13.25	13.1	44,756
October 08, 2025	13.2	13.1	13.1	13.2	13.1	74,728
October 07, 2025	13.15	13.15	13.15	13.25	13.15	43,524
October 03, 2025	13.2	13.2	13.2	13.3	13.15	26,959
October 02, 2025	13.2	13.15	13.15	13.3	13.15	79,109
October 01, 2025	13.15	13.1	13.1	13.2	13.1	24,976
September 30, 2025	13.1	13.15	13.15	13.15	13.1	49,910
September 26, 2025	13.2	13.1	13.1	13.2	13	139,806
September 25, 2025	13.2	13.1	13.1	13.2	13.1	32,371
September 24, 2025	13.05	13.15	13.15	13.2	13.05	30,122
September 23, 2025	13.15	13.05	13.05	13.15	13.05	149,038
September 22, 2025	13.2	13.15	13.15	13.2	13.15	16,469
September 19, 2025	13.15	13.15	13.15	13.2	13.15	55,789
September 18, 2025	13.2	13.15	13.15	13.2	13.15	49,521
September 17, 2025	13.25	13.15	13.15	13.3	13.15	124,949
September 16, 2025	13.3	13.25	13.25	13.45	13.25	69,049
September 15, 2025	13.35	13.3	13.3	13.35	13.25	68,724
September 12, 2025	13.3	13.35	13.35	13.45	13.25	57,487
September 11, 2025	13.25	13.3	13.3	13.35	13.25	67,212
September 10, 2025	13.25	13.35	13.35	13.45	13.15	95,746
September 09, 2025	13.25	13.25	13.25	13.3	13.25	31,711

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