Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Entie Commercial Bank (2849) Historical Prices

TW:2849 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202614.3514.7514.2514.7514.75+1.37%132,6890.71
Nov 10, 202614.9014.9014.4514.5514.55-7.03%440,1142.42
Nov 09, 202615.2515.4514.8514.9014.90-4.79%495,4882.83
Nov 06, 202615.8016.0015.3515.6515.65-2.49%474,2082.78
Nov 05, 202616.0016.2015.9016.0516.05+0.31%264,2841.58
Nov 04, 202615.9016.1015.7516.0016.00+0.63%224,5401.35
Nov 03, 202615.8516.2015.8515.9015.90-1.55%252,5761.52
Nov 02, 202616.1516.2016.0016.1516.15+0.94%253,2041.54
Oct 30, 202616.1516.1515.9516.0016.00+0.31%134,3220.79
Oct 29, 202615.8016.0015.8015.9515.95-0.31%76,5330.44
Oct 28, 202615.5516.1015.5516.0016.00+1.27%208,4141.18
Oct 27, 202615.7515.8015.3515.8015.80+2.60%241,4331.37
Oct 26, 202615.4015.4015.1015.4015.400.00%00.00
Oct 23, 202615.4015.4015.1015.4015.400.00%00.00
Oct 22, 202615.1015.4015.1015.4015.40+1.65%103,5750.52
Oct 21, 202615.2515.4015.1015.1515.15-0.66%141,3060.70
Oct 20, 202615.5015.5015.2015.2515.25-4.09%266,7651.33
Oct 19, 202616.1016.1015.8015.9015.90+0.63%95,5760.47
Oct 16, 202615.9516.0015.8015.8015.80-0.32%108,5300.53
Oct 15, 202615.6515.9015.5515.8515.85+1.93%296,7091.40
Oct 14, 202615.6015.7515.5015.5515.55-0.32%44,0380.20
Oct 13, 202615.1015.7015.1015.6015.60+0.97%128,2270.58
Oct 12, 202615.3515.8015.3515.4515.45+0.65%61,3020.27
Oct 09, 202615.3515.5515.3015.3515.350.00%00.00
Oct 08, 202615.5015.5515.3015.3515.350.00%39,3630.16
Oct 07, 202615.4015.6015.2515.3515.35+0.66%68,8090.29
Oct 06, 202615.8015.8015.2015.2515.25-1.93%142,1190.60
Oct 05, 202615.7016.1015.5515.5515.55+1.30%157,3770.66
Oct 02, 202615.8015.8015.3515.3515.35-4.06%239,4711.02
Oct 01, 202615.9516.0515.8016.0016.00-0.31%54,0650.23
Sep 30, 202615.5016.2015.5016.0516.05+3.55%174,1790.74
Sep 29, 202615.6515.8015.5015.5015.50-0.96%150,5070.63
Sep 28, 202615.6515.8515.6515.6515.650.00%00.00
Sep 25, 202615.6515.8515.6515.6515.650.00%00.00
Sep 24, 202615.8515.8515.6515.6515.65-1.88%181,6930.76
Sep 23, 202616.2016.2015.9015.9515.95-0.93%137,5500.58
Sep 22, 202616.3016.3016.0016.1016.10-0.62%98,8190.41
Sep 21, 202616.0516.2015.9016.2016.20-0.31%191,5530.80
Sep 18, 202615.9016.2515.8516.2516.25+1.88%386,2391.64
Sep 17, 202616.0016.0515.8015.9515.95-0.31%243,3611.03
Sep 16, 202616.1016.2015.6016.0016.00+1.59%180,4050.78
Sep 15, 202615.7015.8515.5515.7515.75-1.56%211,4970.91
Sep 14, 202615.6516.2015.3516.0016.00+2.24%363,7391.59
Sep 11, 202615.3515.7515.3515.6515.65+0.32%146,7660.64
Sep 10, 202615.8516.0015.6015.6015.60-2.80%293,9381.28
Sep 09, 202616.2016.2015.9016.0516.05-0.93%333,5591.48
Sep 08, 202615.7016.2015.6016.2016.20+3.18%553,5772.52
Sep 07, 202615.1016.1515.1015.7015.70+4.32%710,1723.36
Sep 04, 202614.7015.1014.5015.0515.05+3.44%230,5531.08
Sep 03, 202614.3514.8014.3014.5514.55+1.04%136,0020.63