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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	13.25	13.45	13.45	13.55	13.25	258,255
February 10, 2026	13.3	13.35	13.35	13.35	13.25	103,025
February 09, 2026	13.15	13.25	13.25	13.3	13.15	68,614
February 06, 2026	13.1	13.1	13.1	13.25	13.1	75,454
February 05, 2026	13.25	13.15	13.15	13.3	13.15	149,107
February 04, 2026	13.15	13.3	13.3	13.3	13.15	43,458
February 03, 2026	13.3	13.15	13.15	13.3	13.15	40,186
February 02, 2026	13.35	13.15	13.15	13.35	13.15	109,490
January 30, 2026	13.35	13.4	13.4	13.4	13.35	23,732
January 29, 2026	13.5	13.45	13.45	13.55	13.35	148,754
January 28, 2026	13.45	13.5	13.5	13.5	13.4	53,014
January 27, 2026	13.3	13.45	13.45	13.45	13.3	73,488
January 26, 2026	13.45	13.25	13.25	13.45	13.25	79,284
January 23, 2026	13.3	13.45	13.45	13.45	13.2	45,410
January 22, 2026	13.2	13.2	13.2	13.25	13.2	31,745
January 21, 2026	13.25	13.15	13.15	13.3	13.15	165,563
January 20, 2026	13.3	13.3	13.3	13.35	13.3	21,909
January 19, 2026	13.35	13.35	13.35	13.4	13.35	83,674
January 16, 2026	13.4	13.4	13.4	13.45	13.4	9,458
January 15, 2026	13.5	13.45	13.45	13.6	13.4	47,426
January 14, 2026	13.45	13.4	13.4	13.55	13.4	22,180
January 13, 2026	13.45	13.35	13.35	13.45	13.3	19,538
January 12, 2026	13.35	13.35	13.35	13.4	13.35	33,403
January 09, 2026	13.45	13.35	13.35	13.45	13.35	41,439
January 08, 2026	13.45	13.45	13.45	13.5	13.45	19,667
January 07, 2026	13.45	13.45	13.45	13.55	13.4	52,398
January 06, 2026	13.55	13.45	13.45	13.6	13.45	122,196
January 05, 2026	13.45	13.4	13.4	13.45	13.4	15,927
January 02, 2026	13.55	13.45	13.45	13.55	13.45	32,003
December 31, 2025	13.4	13.6	13.6	13.6	13.35	37,611
December 30, 2025	13.5	13.45	13.45	13.5	13.45	25,044
December 29, 2025	13.45	13.5	13.5	13.5	13.4	18,483
December 26, 2025	13.4	13.45	13.45	13.45	13.4	11,927
December 24, 2025	13.5	13.35	13.35	13.5	13.35	83,243
December 23, 2025	13.7	13.5	13.5	13.7	13.45	55,738
December 22, 2025	13.5	13.7	13.7	13.7	13.45	61,676
December 19, 2025	13.55	13.55	13.55	13.6	13.45	73,149
December 18, 2025	13.25	13.55	13.55	13.55	13.2	201,026
December 17, 2025	13.3	13.25	13.25	13.35	13.2	75,124
December 16, 2025	13.3	13.2	13.2	13.4	13.15	189,028
December 15, 2025	13.4	13.4	13.4	13.45	13.25	75,378
December 12, 2025	13.45	13.4	13.4	13.5	13.4	80,565
December 11, 2025	13.35	13.4	13.4	13.4	13.3	34,941
December 10, 2025	13.3	13.45	13.45	13.45	13.3	40,417
December 09, 2025	13.3	13.4	13.4	13.4	13.3	5,918
December 08, 2025	13.3	13.4	13.4	13.45	13.3	24,721
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

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