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

13.05

-0.35(-2.61%)

Updated at April 02 01:30PM

Currency In TWD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	13.4	13.05	13.05	13.4	13.05	84,729
April 01, 2026	13.05	13.4	13.4	13.4	12.95	213,488
March 31, 2026	12.8	12.9	12.9	13.05	12.8	57,010
March 30, 2026	12.9	12.85	12.85	12.9	12.8	177,215
March 27, 2026	13	13	13	13.1	13	19,255
March 26, 2026	13.05	13.05	13.05	13.15	13.05	44,350
March 25, 2026	13.15	13.1	13.1	13.2	13.1	94,805
March 24, 2026	12.9	13	13	13	12.75	86,539
March 23, 2026	12.75	12.75	12.75	12.9	12.7	314,070
March 20, 2026	12.95	12.9	12.9	13	12.9	94,770
March 19, 2026	13.05	12.95	12.95	13.1	12.95	145,417
March 18, 2026	13.2	13.15	13.15	13.2	13.05	41,645
March 17, 2026	12.95	13.15	13.15	13.2	12.95	157,720
March 16, 2026	13.05	12.95	12.95	13.05	12.9	237,091
March 13, 2026	12.9	12.95	12.95	13.05	12.85	286,517
March 12, 2026	12.95	13	13	13.1	12.95	335,339
March 11, 2026	13.15	13.1	13.1	13.3	13.1	60,704
March 10, 2026	13.15	13	13	13.2	13	79,251
March 09, 2026	12.95	12.95	12.95	13	12.75	540,875
March 06, 2026	13.3	13.3	13.3	13.4	13.25	109,158
March 05, 2026	13.4	13.45	13.45	13.45	13.2	166,817
March 04, 2026	13.5	13.35	13.35	13.55	13.2	253,807
March 03, 2026	13.7	13.65	13.65	13.95	13.55	225,924
March 02, 2026	13.95	13.95	13.95	13.95	13.65	131,117
February 26, 2026	14	14	14	14.1	13.9	215,568
February 25, 2026	13.9	14	14	14	13.7	230,928
February 24, 2026	13.5	13.85	13.85	13.85	13.5	209,851
February 23, 2026	13.55	13.5	13.5	13.8	13.4	474,792
February 11, 2026	13.25	13.45	0	13.55	13.25	262,256
February 10, 2026	13.3	13.35	0	13.35	13.25	104,628
February 09, 2026	13.15	13.25	0	13.3	13.15	68,614
February 06, 2026	13.1	13.1	0	13.25	13.1	75,454
February 05, 2026	13.25	13.15	0	13.3	13.15	149,107
February 04, 2026	13.15	13.3	0	13.3	13.15	43,458
February 03, 2026	13.3	13.15	0	13.3	13.15	40,186
February 02, 2026	13.35	13.15	0	13.35	13.15	109,490
January 30, 2026	13.35	13.4	0	13.4	13.35	23,733
January 29, 2026	13.5	13.45	0	13.55	13.35	148,754
January 28, 2026	13.45	13.5	0	13.5	13.4	53,014
January 27, 2026	13.3	13.45	0	13.45	13.3	73,488
January 26, 2026	13.45	13.25	0	13.45	13.25	79,284
January 23, 2026	13.3	13.45	0	13.45	13.2	45,410
January 22, 2026	13.2	13.2	0	13.25	13.2	32,746
January 21, 2026	13.25	13.15	0	13.3	13.15	165,563
January 20, 2026	13.3	13.3	0	13.35	13.3	49,998
January 19, 2026	13.35	13.35	0	13.4	13.35	83,674
January 16, 2026	13.4	13.4	0	13.45	13.4	9,751
January 15, 2026	13.5	13.45	0	13.6	13.4	47,426
January 14, 2026	13.45	13.4	0	13.55	13.4	25,633
January 13, 2026	13.45	13.35	0	13.45	13.3	19,538
January 12, 2026	13.35	13.35	0	13.4	13.35	33,403
January 09, 2026	13.45	13.35	0	13.45	13.35	41,439
January 08, 2026	13.45	13.45	0	13.5	13.45	19,667
January 07, 2026	13.45	13.45	0	13.55	13.4	52,486
January 06, 2026	13.55	13.45	0	13.6	13.45	122,196
January 05, 2026	13.45	13.4	0	13.45	13.4	15,927
January 02, 2026	13.55	13.45	0	13.55	13.45	32,003
December 31, 2025	13.4	13.6	0	13.6	13.35	38,048
December 30, 2025	13.5	13.45	0	13.5	13.45	25,044
December 29, 2025	13.45	13.5	0	13.5	13.4	43,526