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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	13.25	13.2	13.2	13.25	13.2	29,663
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

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