Entie Commercial Bank 2849
TWSE · Taiwan · Finance
TWD 15.50-0.50 (-3.13%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 15.60 | -2.50% | TWD 15.80 | TWD 15.80 | TWD 15.55 | 130.85K |
| 2026-10-01 | TWD 16.00 | -0.31% | TWD 15.95 | TWD 16.05 | TWD 15.80 | 52.23K |
| 2026-09-30 | TWD 16.05 | +3.55% | TWD 15.50 | TWD 16.20 | TWD 15.50 | 172.60K |
| 2026-09-29 | TWD 15.50 | -0.96% | TWD 15.65 | TWD 15.80 | TWD 15.50 | 150.45K |
| 2026-09-24 | TWD 15.65 | -1.88% | TWD 15.85 | TWD 15.85 | TWD 15.65 | 179.47K |
| 2026-09-23 | TWD 15.95 | -0.93% | TWD 16.20 | TWD 16.20 | TWD 15.90 | 137.06K |
| 2026-09-22 | TWD 16.10 | -0.62% | TWD 16.30 | TWD 16.30 | TWD 16.00 | 97.47K |
| 2026-09-21 | TWD 16.20 | -0.31% | TWD 16.05 | TWD 16.20 | TWD 15.90 | 189.00K |
| 2026-09-18 | TWD 16.25 | +1.88% | TWD 15.90 | TWD 16.25 | TWD 15.85 | 384.91K |
| 2026-09-17 | TWD 15.95 | -0.31% | TWD 16.00 | TWD 16.05 | TWD 15.80 | 242.83K |
| 2026-09-16 | TWD 16.00 | +1.59% | TWD 16.10 | TWD 16.20 | TWD 15.60 | 177.40K |
| 2026-09-15 | TWD 15.75 | -1.56% | TWD 15.70 | TWD 15.85 | TWD 15.55 | 208.10K |
| 2026-09-14 | TWD 16.00 | +2.24% | TWD 15.65 | TWD 16.20 | TWD 15.35 | 361.53K |
| 2026-09-11 | TWD 15.65 | +0.32% | TWD 15.35 | TWD 15.75 | TWD 15.35 | 145.15K |
| 2026-09-10 | TWD 15.60 | -2.80% | TWD 15.85 | TWD 16.00 | TWD 15.60 | 293.09K |
| 2026-09-09 | TWD 16.05 | -0.93% | TWD 16.20 | TWD 16.20 | TWD 15.90 | 329.46K |
| 2026-09-08 | TWD 16.20 | +3.18% | TWD 15.70 | TWD 16.20 | TWD 15.60 | 543.13K |
| 2026-09-07 | TWD 15.70 | +4.32% | TWD 15.10 | TWD 16.15 | TWD 15.10 | 702.87K |
| 2026-09-04 | TWD 15.05 | +3.44% | TWD 14.70 | TWD 15.10 | TWD 14.50 | 226.08K |
| 2026-09-03 | TWD 14.55 | +1.04% | TWD 14.35 | TWD 14.80 | TWD 14.30 | 132.00K |
| 2026-09-02 | TWD 14.40 | 0.00% | TWD 14.30 | TWD 14.50 | TWD 14.25 | 122.00K |
| 2026-09-01 | TWD 14.40 | +1.41% | TWD 14.15 | TWD 14.50 | TWD 14.15 | 172.00K |
| 2026-08-31 | TWD 14.20 | -1.39% | TWD 14.35 | TWD 14.40 | TWD 14.05 | 431.30K |
| 2026-08-28 | TWD 14.40 | +0.35% | TWD 14.35 | TWD 14.50 | TWD 14.35 | 58.18K |
| 2026-08-27 | TWD 14.35 | -1.71% | TWD 14.55 | TWD 14.55 | TWD 14.35 | 82.11K |
| 2026-08-26 | TWD 14.60 | +2.46% | TWD 14.25 | TWD 14.60 | TWD 14.25 | 139.00K |
| 2026-08-25 | TWD 14.25 | -1.72% | TWD 14.40 | TWD 14.50 | TWD 14.25 | 96.37K |
| 2026-08-24 | TWD 14.50 | 0.00% | TWD 14.45 | TWD 14.50 | TWD 14.35 | 22.00K |
| 2026-08-21 | TWD 14.50 | +0.69% | TWD 14.35 | TWD 14.50 | TWD 14.30 | 162.05K |
| 2026-08-20 | TWD 14.40 | +2.49% | TWD 14.10 | TWD 14.40 | TWD 14.10 | 133.10K |
| 2026-08-19 | TWD 14.05 | -0.71% | TWD 14.20 | TWD 14.25 | TWD 14.05 | 177.02K |
| 2026-08-18 | TWD 14.15 | -2.75% | TWD 14.35 | TWD 14.50 | TWD 14.10 | 236.04K |
| 2026-08-17 | TWD 14.55 | +1.75% | TWD 14.05 | TWD 14.55 | TWD 14.05 | 133.07K |
| 2026-08-14 | TWD 14.30 | -1.04% | TWD 14.45 | TWD 14.55 | TWD 14.30 | 69.37K |
| 2026-08-13 | TWD 14.45 | 0.00% | TWD 14.55 | TWD 14.60 | TWD 14.45 | 87.00K |
| 2026-08-12 | TWD 14.45 | +0.35% | TWD 14.50 | TWD 14.65 | TWD 14.45 | 104.00K |
| 2026-08-11 | TWD 14.40 | -2.04% | TWD 14.70 | TWD 14.70 | TWD 14.30 | 189.79K |
| 2026-08-10 | TWD 14.70 | +1.38% | TWD 14.60 | TWD 14.70 | TWD 14.55 | 32.16K |
| 2026-08-07 | TWD 14.50 | +0.69% | TWD 14.35 | TWD 14.55 | TWD 14.35 | 156.09K |
| 2026-08-06 | TWD 14.40 | -1.71% | TWD 14.50 | TWD 14.60 | TWD 14.35 | 255.24K |
| 2026-08-05 | TWD 14.65 | 0.00% | TWD 14.70 | TWD 14.90 | TWD 14.65 | 124.45K |
| 2026-08-04 | TWD 14.65 | -4.25% | TWD 14.80 | TWD 14.95 | TWD 14.65 | 536.54K |
| 2026-08-03 | TWD 15.30 | -0.65% | TWD 15.40 | TWD 15.40 | TWD 14.75 | 306.32K |
| 2026-07-31 | TWD 15.40 | +0.65% | TWD 15.25 | TWD 15.45 | TWD 15.15 | 318.03K |
| 2026-07-30 | TWD 15.30 | -0.33% | TWD 15.35 | TWD 15.45 | TWD 15.20 | 254.32K |
| 2026-07-29 | TWD 15.35 | +3.02% | TWD 14.95 | TWD 15.35 | TWD 14.90 | 1.03M |
| 2026-07-28 | TWD 14.90 | 0.00% | TWD 14.75 | TWD 14.90 | TWD 14.60 | 208.00K |
| 2026-07-27 | TWD 14.90 | +1.02% | TWD 14.55 | TWD 14.95 | TWD 14.45 | 326.00K |
| 2026-07-24 | TWD 14.75 | +1.37% | TWD 14.35 | TWD 14.75 | TWD 14.00 | 317.34K |
| 2026-07-23 | TWD 14.55 | 0.00% | TWD 14.60 | TWD 14.70 | TWD 14.45 | 136.61K |
| 2026-07-22 | TWD 14.55 | -4.28% | TWD 15.10 | TWD 15.15 | TWD 14.55 | 248.52K |
| 2026-07-21 | TWD 15.20 | +1.67% | TWD 14.95 | TWD 15.20 | TWD 14.95 | 150.00K |
| 2026-07-20 | TWD 14.95 | 0.00% | TWD 14.95 | TWD 15.45 | TWD 14.95 | 766.01K |
| 2026-07-17 | TWD 14.95 | +0.34% | TWD 14.65 | TWD 14.95 | TWD 14.60 | 304.33K |
| 2026-07-16 | TWD 14.90 | +0.68% | TWD 14.85 | TWD 15.00 | TWD 14.45 | 390.00K |
| 2026-07-15 | TWD 14.80 | +1.37% | TWD 14.60 | TWD 14.95 | TWD 14.40 | 371.34K |
| 2026-07-14 | TWD 14.60 | -0.34% | TWD 14.50 | TWD 14.65 | TWD 14.30 | 752.11K |
| 2026-07-13 | TWD 14.65 | +0.34% | TWD 14.60 | TWD 14.70 | TWD 14.60 | 275.64K |
| 2026-07-10 | TWD 14.60 | 0.00% | TWD 14.60 | TWD 14.60 | TWD 14.60 | 0 |
| 2026-07-09 | TWD 14.60 | +1.39% | TWD 14.40 | TWD 14.60 | TWD 14.25 | 104.00K |
| 2026-07-08 | TWD 14.40 | -1.37% | TWD 14.60 | TWD 14.70 | TWD 14.40 | 108.12K |
| 2026-07-07 | TWD 14.60 | 0.00% | TWD 14.60 | TWD 14.60 | TWD 14.45 | 59.00K |
| 2026-07-06 | TWD 14.60 | 0.00% | TWD 14.60 | TWD 14.70 | TWD 14.55 | 80.17K |
| 2026-07-03 | TWD 14.60 | +2.10% | TWD 14.15 | TWD 14.70 | TWD 14.15 | 227.05K |
| 2026-07-02 | TWD 14.30 | -0.69% | TWD 14.50 | TWD 14.50 | TWD 14.25 | 178.02K |
| 2026-07-01 | TWD 14.40 | -1.37% | TWD 14.60 | TWD 14.60 | TWD 14.40 | 67.23K |
| 2026-06-30 | TWD 14.60 | +0.34% | TWD 14.50 | TWD 14.60 | TWD 14.50 | 68.37K |
| 2026-06-29 | TWD 14.55 | +1.04% | TWD 14.40 | TWD 14.60 | TWD 14.40 | 118.00K |
| 2026-06-26 | TWD 14.40 | -2.37% | TWD 14.60 | TWD 14.60 | TWD 14.35 | 168.03K |
| 2026-06-25 | TWD 14.75 | +0.34% | TWD 14.70 | TWD 14.75 | TWD 14.60 | 148.87K |
| 2026-06-24 | TWD 14.70 | +0.34% | TWD 14.70 | TWD 14.70 | TWD 14.60 | 98.34K |
| 2026-06-23 | TWD 14.65 | +1.74% | TWD 14.50 | TWD 14.75 | TWD 14.45 | 247.25K |
| 2026-06-22 | TWD 14.40 | -1.37% | TWD 14.50 | TWD 14.65 | TWD 14.30 | 195.61K |
| 2026-06-18 | TWD 14.60 | +0.34% | TWD 14.30 | TWD 14.70 | TWD 14.30 | 154.10K |
| 2026-06-17 | TWD 14.55 | 0.00% | TWD 14.55 | TWD 14.60 | TWD 14.30 | 203.01K |
| 2026-06-16 | TWD 14.55 | +1.04% | TWD 14.40 | TWD 14.55 | TWD 14.35 | 195.47K |
| 2026-06-15 | TWD 14.40 | +1.05% | TWD 14.45 | TWD 14.45 | TWD 14.15 | 224.12K |
| 2026-06-12 | TWD 14.25 | +0.71% | TWD 14.25 | TWD 14.25 | TWD 14.00 | 96.00K |
| 2026-06-11 | TWD 14.15 | +2.54% | TWD 13.85 | TWD 14.15 | TWD 13.75 | 191.45K |
| 2026-06-10 | TWD 13.80 | -1.43% | TWD 13.75 | TWD 13.85 | TWD 13.70 | 182.10K |
| 2026-06-09 | TWD 14.00 | +2.94% | TWD 13.60 | TWD 14.05 | TWD 13.50 | 328.02K |
| 2026-06-08 | TWD 13.60 | -4.23% | TWD 13.60 | TWD 13.95 | TWD 13.60 | 234.39K |
| 2026-06-05 | TWD 14.20 | 0.00% | TWD 14.35 | TWD 14.35 | TWD 14.00 | 60.00K |
| 2026-06-04 | TWD 14.20 | +1.43% | TWD 14.10 | TWD 14.25 | TWD 14.00 | 266.00K |
| 2026-06-03 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.00 | TWD 13.90 | 442.23K |
| 2026-06-02 | TWD 14.00 | 0.00% | TWD 13.95 | TWD 14.00 | TWD 13.80 | 115.02K |
| 2026-06-01 | TWD 14.00 | +0.72% | TWD 14.05 | TWD 14.05 | TWD 13.80 | 123.24K |
| 2026-05-29 | TWD 13.90 | +1.09% | TWD 13.75 | TWD 14.10 | TWD 13.75 | 167.02K |
| 2026-05-28 | TWD 13.75 | -0.36% | TWD 13.85 | TWD 13.85 | TWD 13.60 | 56.04K |
| 2026-05-27 | TWD 13.80 | +2.60% | TWD 13.45 | TWD 13.80 | TWD 13.40 | 173.91K |