Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Taiwan - Delayed Quote TWD

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

Compare
14.25
+0.05
+(0.35%)
At close: February 27 at 1:30:34 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Feb 27, 202514.2014.3014.1514.2514.2542,025
Feb 26, 202514.1014.2014.1014.2014.207,000
Feb 25, 202514.2014.2014.0514.1014.10122,009
Feb 24, 202514.3514.3514.3014.3014.3027,352
Feb 21, 202514.1514.4514.1014.4514.45138,314
Feb 20, 202514.2014.2514.1514.1514.1522,053
Feb 19, 202514.2014.2514.1514.2014.2031,052
Feb 18, 202514.2014.2514.1514.2014.2022,999
Feb 17, 202514.1514.2514.1514.1514.15117,265
Feb 14, 202514.1514.2514.0514.1014.1083,073
Feb 13, 202514.1014.2014.1014.1514.1530,099
Feb 12, 202514.1014.1514.0014.0014.00148,088
Feb 11, 202514.1514.2514.1014.1014.1031,939
Feb 10, 202514.2514.2514.0514.2514.25123,345
Feb 7, 202514.2514.3014.2514.2514.2514,040
Feb 6, 202514.2514.2514.2014.2014.208,352
Feb 5, 202514.2014.3014.1514.2014.20152,000
Feb 4, 202514.1014.1014.0014.0014.0068,033
Feb 3, 202514.0014.1514.0014.0014.00166,131
Jan 22, 202514.1514.2014.0514.1014.1052,447
Jan 21, 202514.0014.1514.0014.1014.1017,000
Jan 20, 202513.9514.1513.9514.1514.1545,000
Jan 17, 202514.1514.1514.0014.0014.0018,195
Jan 16, 202513.9514.2013.9514.0514.05100,153
Jan 15, 202513.8513.9013.7013.8513.8577,394
Jan 14, 202513.9013.9013.8513.9013.9015,000
Jan 13, 202513.9014.0013.6013.8013.80262,135
Jan 10, 202513.9014.0013.9013.9513.9597,000
Jan 9, 202514.0014.0013.9014.0014.00107,000
Jan 8, 202514.0014.2014.0014.1014.1017,060
Jan 7, 202514.3014.3513.9014.0014.00118,565
Jan 6, 202514.1514.3514.1014.3514.35111,000
Jan 3, 202514.0514.0513.9514.0514.0541,000
Jan 2, 202514.0014.0513.8513.8513.85253,000
Dec 31, 202414.3514.3514.0014.0514.05153,000
Dec 30, 202414.2514.4014.2514.3514.3575,100
Dec 27, 202414.2514.2514.2514.2514.2512,342
Dec 26, 202414.2014.2514.2014.2514.253,000
Dec 25, 202414.3514.3514.2014.3514.3558,000
Dec 24, 202414.1514.3514.1514.3014.3043,000
Dec 23, 202413.8514.3513.8014.1514.15137,559
Dec 20, 202413.8013.9013.7013.7013.70300,059
Dec 19, 202413.8013.9013.8013.8513.85313,154
Dec 18, 202414.1514.1513.9514.0514.05146,498
Dec 17, 202414.1014.3014.1014.2014.2018,000
Dec 16, 202414.1014.1514.1014.1514.156,482
Dec 13, 202414.0514.1514.0514.1514.1529,000
Dec 12, 202414.1514.2014.0014.1014.10151,020
Dec 11, 202414.2014.3014.1014.1514.1575,199
Dec 10, 202414.4014.4014.2514.2514.2541,540
Dec 9, 202414.4514.5014.4014.4014.4026,050
Dec 6, 202414.6514.6514.5014.5014.5019,005
Dec 5, 202414.5514.6014.4514.6014.6017,071
Dec 4, 202414.6014.6514.5014.5514.5537,150
Dec 3, 202414.6014.8514.6014.8014.8066,025
Dec 2, 202414.7014.7014.6014.6014.6025,100
Nov 29, 202414.6014.7014.5014.7014.7060,000
Nov 28, 202414.8514.8514.4514.8014.8088,020
Nov 27, 202414.6014.7014.5014.7014.7076,000
Nov 26, 202415.1515.1514.7014.7014.70102,136
Nov 25, 202414.7015.1014.7015.1015.10458,229
Nov 22, 202414.4514.6014.4014.5514.5590,000
Nov 21, 202414.5514.5514.3014.3514.3594,000
Nov 20, 202414.6014.6014.6014.6014.60105,099
Nov 19, 202414.3014.8014.3014.6514.65168,222
Nov 18, 202414.2014.4514.1014.3014.30101,000
Nov 15, 202414.0514.1514.0514.1514.1534,000
Nov 14, 202414.0514.1014.0014.0014.00161,000
Nov 13, 202414.0514.1514.0014.1014.10135,071
Nov 12, 202414.3014.3014.1014.1014.10191,315
Nov 11, 202414.6014.6014.4514.5014.5043,000
Nov 8, 202414.5514.5514.5514.5514.5511,376
Nov 7, 202414.3514.6514.3514.5514.5549,000
Nov 6, 202414.4514.5014.4514.4514.4533,000
Nov 5, 202414.5014.6514.5014.5514.5530,089
Nov 4, 202414.5514.7014.5514.6514.6520,068
Nov 1, 202414.2514.7014.1514.7014.70282,000
Oct 30, 202414.5014.5514.4014.4014.4078,000
Oct 29, 202414.8514.8514.2514.3514.35221,238
Oct 28, 202414.8514.9514.7514.7514.7571,066
Oct 25, 202414.7014.7014.6014.6514.6531,000
Oct 24, 202414.7514.8014.6014.7514.75115,050
Oct 23, 202414.8514.9014.7014.8014.8089,792
Oct 22, 202415.1015.1014.8514.8514.8537,500
Oct 21, 202415.3015.3015.0015.1015.10106,000
Oct 18, 202414.8015.2014.8015.1515.15216,041
Oct 17, 202414.6515.0514.6014.7514.75131,000
Oct 16, 202414.8014.8014.6014.6514.65313,236
Oct 15, 202414.7515.1514.7514.9014.9086,968
Oct 14, 202414.7014.7014.7014.7014.708,000
Oct 11, 202414.6014.7514.6014.6514.6519,220
Oct 9, 202414.6514.7514.5514.6014.6033,004
Oct 8, 202414.7014.7514.5014.5014.50214,343
Oct 7, 202414.4514.9014.4514.8014.80337,700
Oct 4, 202415.2015.2014.9014.9014.90143,100
Oct 1, 202415.2515.3015.1515.3015.30107,050
Sep 30, 202415.2515.3015.1515.3015.3086,141
Sep 27, 202415.3015.3015.2015.3015.30313,066
Sep 26, 202415.0015.2515.0015.2015.20220,429
Sep 25, 202414.8015.1514.8015.1515.15412,230
Sep 24, 202414.7014.7514.7014.7514.7574,008
Sep 23, 202414.7514.8014.6514.8014.80186,460
Sep 20, 202414.5014.7014.5014.6514.65210,527
Sep 19, 202414.2514.7014.1014.3514.35227,100
Sep 18, 202414.1514.2514.1014.2514.25122,070
Sep 16, 202414.1014.2014.0514.1514.1566,000
Sep 13, 202413.8014.0013.8013.9013.9030,245
Sep 12, 202413.7514.0513.7013.9513.95112,237
Sep 11, 202413.6513.8013.6013.6013.6076,492
Sep 10, 202413.6513.7513.6013.6513.6598,400
Sep 9, 202413.5513.7013.5513.5513.55401,684
Sep 6, 202413.9514.1513.8014.0014.00109,547
Sep 5, 202414.2014.2513.9513.9513.95204,541
Sep 4, 202414.5014.5014.0014.0014.00881,078
Sep 3, 202414.8515.0014.8514.8514.8530,000
Sep 2, 202415.2015.2014.8515.0015.0064,497
Aug 30, 202414.9015.1514.8515.1015.10103,000
Aug 29, 202414.8514.8514.7514.8514.8537,100
Aug 28, 202414.9515.0014.9015.0015.0035,101
Aug 27, 202415.0015.1014.8515.0015.0075,000
Aug 26, 202415.2015.2015.0015.1515.15219,036
Aug 23, 202414.9015.2514.8015.2515.25242,928
Aug 22, 202414.8014.9514.8014.9014.9053,038
Aug 21, 202414.8515.0014.7515.0015.00376,299
Aug 20, 202414.7514.8514.7014.7514.7582,610
Aug 19, 202414.8515.0014.7514.7514.75100,000
Aug 16, 202414.9015.1014.8514.8514.85226,100
Aug 15, 202414.9014.9514.8514.8514.8523,000
Aug 14, 202414.9515.0014.8014.9014.90124,518
Aug 13, 202414.9514.9514.7014.7014.7042,000
Aug 12, 202414.5514.9514.5514.7014.70115,046
Aug 9, 202414.0014.5514.0014.5014.50301,100
Aug 8, 202414.1514.2013.9514.1014.10178,100
Aug 7, 202414.2514.5514.2514.4514.4586,660
Aug 6, 202414.7014.7014.1014.5514.55169,010
Aug 5, 202414.6014.6013.8014.1014.10269,000
Aug 2, 202414.8015.1014.6015.0015.00199,000
Aug 1, 202415.1015.3515.0515.3015.30344,027
Jul 31, 202414.9015.0514.9015.0515.0556,550
Jul 30, 202415.0015.0014.8014.9514.9580,000
Jul 29, 202414.7015.0014.6515.0015.00215,011
Jul 26, 202414.7014.7014.5514.6514.6532,136
Jul 23, 2024 0.38 Dividend
Jul 23, 202414.3014.7514.3014.7514.75187,000
Jul 22, 202414.7015.0514.5014.9014.52537,517
Jul 19, 202415.1015.1514.6514.8514.47302,123
Jul 18, 202415.4515.4515.1015.1514.76153,565
Jul 17, 202415.2015.4515.1515.4015.01166,147
Jul 16, 202415.1015.3515.1015.1514.76103,000
Jul 15, 202415.2515.3015.1515.1514.7681,473
Jul 12, 202415.2515.4015.2015.2514.86118,350
Jul 11, 202415.0015.3515.0015.2514.8694,000
Jul 10, 202414.8515.1514.8515.0014.62136,265
Jul 9, 202415.3015.3015.0015.0014.62167,150
Jul 8, 202415.5515.5515.2515.3514.96156,571
Jul 5, 202415.4515.5515.4015.5515.15353,510
Jul 4, 202415.0015.3014.9015.3014.91443,546
Jul 3, 202414.8014.9014.7514.9014.52406,786
Jul 2, 202414.6014.7514.6014.7514.37300,219
Jul 1, 202414.5014.6514.5014.5514.1848,110
Jun 28, 202414.6514.7514.5014.5014.13133,100
Jun 27, 202414.4514.6014.4514.5014.1391,050
Jun 26, 202414.7014.7514.6514.7014.3322,000
Jun 25, 202414.7514.7514.5014.7514.37126,046
Jun 24, 202414.7514.7514.4014.6014.2373,020
Jun 21, 202414.7514.7514.5514.7514.37123,000
Jun 20, 202414.4014.7514.3514.7514.37338,684
Jun 19, 202414.3014.7514.3014.4514.08267,224
Jun 18, 202414.2014.4014.2014.3513.9854,000
Jun 17, 202414.3014.3514.1514.2013.8436,714
Jun 14, 202414.3014.3514.2514.2513.8936,242
Jun 13, 202414.4014.4014.3014.3013.9448,457
Jun 12, 202414.4014.4014.3014.3013.9424,039
Jun 11, 202414.2514.4014.2514.3513.98132,120
Jun 7, 202414.2514.3514.2514.3013.9460,072
Jun 6, 202414.1014.3014.1014.2013.8485,110
Jun 5, 202414.2014.2514.1014.2513.8978,000
Jun 4, 202414.3014.3014.1514.2513.89127,000
Jun 3, 202414.3014.3014.2014.2513.89100,212
May 31, 202414.2014.3014.1514.2013.8468,050
May 30, 202414.2514.3514.2014.2013.8457,075
May 29, 202414.2014.3014.2014.3013.9419,000
May 28, 202414.2514.3014.1514.3013.94141,000
May 27, 202414.1014.2514.1014.2513.8926,043
May 24, 202414.0514.2014.0514.1013.747,129
May 23, 202414.1514.2014.1014.1013.7498,805
May 22, 202414.3514.3514.2514.3013.9437,809
May 21, 202414.3014.3514.2514.3513.9867,000
May 20, 202414.3014.4014.3014.4014.03168,784
May 17, 202414.3514.4014.2014.4014.03143,100
May 16, 202414.3014.3514.1514.3513.98332,097
May 15, 202414.2014.3014.1014.3013.94239,067
May 14, 202414.2014.2014.1014.1513.7944,132
May 13, 202414.1514.2514.1514.2013.8436,002
May 10, 202414.2014.3014.1014.3013.94136,417
May 9, 202414.2014.2014.1514.2013.8480,173
May 8, 202414.1014.3014.1014.1513.79116,140
May 7, 202414.3014.3014.2014.2013.8489,000
May 6, 202414.1014.3514.1014.2513.89387,023
May 3, 202414.1014.1514.0514.1013.7468,089
May 2, 202414.1014.1514.0514.1013.7445,342
Apr 30, 202414.1514.1514.1014.1013.7459,109
Apr 29, 202414.0514.1514.0014.1013.74215,000
Apr 26, 202413.9514.0013.9514.0013.6419,140
Apr 25, 202413.9514.0013.9513.9513.5921,000
Apr 24, 202414.0014.1014.0014.0013.6478,350
Apr 23, 202413.8514.0513.8514.0013.6465,000
Apr 22, 202413.7513.8513.7513.8513.5077,051
Apr 19, 202413.8013.8013.6513.6513.30234,183
Apr 18, 202413.7513.9013.7013.8513.50125,100
Apr 17, 202413.8513.8513.7013.8513.50142,200
Apr 16, 202414.1014.1013.8013.8513.50104,064
Apr 15, 202414.1014.2014.1014.1513.7951,070
Apr 12, 202414.0014.1014.0014.1013.7424,000
Apr 11, 202414.1514.2014.1014.1013.7420,118
Apr 10, 202414.1514.2014.1014.1513.7920,142
Apr 9, 202414.1014.2014.1014.1513.7944,300
Apr 8, 202414.0014.1514.0014.1013.7442,000
Apr 3, 202414.1014.1514.1014.1013.7432,247
Apr 2, 202414.0514.1014.0514.1013.7457,000
Apr 1, 202414.1514.1514.1014.1013.7457,150
Mar 29, 202414.1014.1514.0514.1513.7940,000
Mar 28, 202414.1014.1014.0514.0513.6925,894
Mar 27, 202414.0514.1014.0514.1013.7415,425
Mar 26, 202414.0514.1014.0514.0513.6968,001
Mar 25, 202413.9514.1013.9514.0513.6937,019
Mar 22, 202414.0014.0514.0014.0013.6423,019
Mar 21, 202414.1014.1014.0014.0013.6426,000
Mar 20, 202414.0014.0513.9513.9513.59124,100
Mar 19, 202414.0014.0514.0014.0513.6959,421
Mar 18, 202414.0514.0513.9514.0013.6430,000
Mar 15, 202414.2514.2513.9513.9513.59148,394
Mar 14, 202414.1014.5014.1014.2513.89335,050
Mar 13, 202414.1014.1514.0514.1013.74227,001
Mar 12, 202414.0014.1514.0014.1013.74228,374
Mar 11, 202414.0014.0513.9514.0013.64412,208
Mar 8, 202413.9514.2013.9514.0013.64180,894
Mar 7, 202413.9514.1013.9513.9513.59123,016
Mar 6, 202414.0014.0513.9513.9513.5949,100
Mar 5, 202414.0014.1013.9513.9513.5993,005
Mar 4, 202413.9014.1013.9014.0013.6492,459
Mar 1, 202413.9514.0513.9513.9513.5956,001
Feb 29, 202414.0014.0013.9014.0013.6474,000
Feb 27, 202414.0014.0013.9514.0013.6434,160

Related Tickers

2838.TW Union Bank of Taiwan
15.70
+0.64%
 
2836.TW Bank of Kaohsiung Co., Ltd.
11.65
+0.43%
 
2845.TW Far Eastern International Bank Ltd.
13.80
+0.36%
 
2897.TW O-Bank Co., Ltd.
9.96
+0.30%
 
2809.TW King's Town Bank Co., Ltd.
50.70
+0.40%
 
2836A.TW Bank of Kaohsiung Co., Ltd.
22.65
-0.22%
 
5876.TW The Shanghai Commercial & Savings Bank, Ltd.
44.00
-0.34%
 
2801.TW Chang Hwa Commercial Bank, Ltd.
18.15
+0.55%
 
2838A.TW Union Bank of Taiwan
53.80
0.00%
 
2812.TW Taichung Commercial Bank Co., Ltd.
19.00
+1.06%