Entie Commercial Bank 2849
TWSE · Tayvan · Finans
TWD 15,65-0,35 (-%2,19)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 15,65 | -%2,19 | TWD 15,80 | TWD 15,80 | TWD 15,55 | 128,11K |
| 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 |