TWSE · 2849 · stock

EnTie Commercial Bank Co., Ltd. (2849) stock price history

Every TWSE trading session of EnTie Commercial Bank Co., Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,477 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2849 data, free keyYear by year table

2849 adjusted close, 2000 to 2026

2849EnTie Commercial Bank Co., Ltd.
NT$14.80+16.2% over one year
20052010201520202025
NT$16.25
All time high, 2026
NT$16.30
52 week high, NT$12.26 low
6,477
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2849 key facts

  • EnTie Commercial Bank Co., Ltd. (2849) closed at NT$14.80 on Nov 13, 2026 on TWSE.
  • 2849's all time high close is NT$16.25, set on Sep 18, 2026; its all time low close is NT$3.36 on Nov 21, 2008.
  • 2849's 52 week range is NT$12.26 to NT$16.30.
  • 2849 returned +16.2% over the year to Nov 13, 2026 and +4.5% over five years.
  • Over ten years 2849 returned +83%, +6.2% a year compounded.
  • 2849's deepest drawdown was -77.6% from Sep 21, 2005 to Nov 21, 2008.
  • DataCedar holds 6,477 daily sessions of 2849 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2849 price chart, 2000 to 2026

2849 adjusted close, Jan 4, 2000 to Nov 13, 2026NT$4.29NT$7.97NT$11.66NT$15.35200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

2849 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-5.1%
3 months+2.4%
6 months+13.2%
Year to date+14.0%
1 year+16.2%
3 years+13.9%
5 years+4.5%
10 years+83.3%
Since Jan 4, 2000+89.7%
Compound annual growth, 26.9 years+2.4%

2849 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$16.25 on Sep 18, 2026
All time low close
NT$3.36 on Nov 21, 2008
52 week high
NT$16.30 on Sep 22, 2026
52 week low
NT$12.26 on Mar 23, 2026
Deepest drawdown
-77.6% from Sep 21, 2005 to Nov 21, 2008, recovered Jul 21, 2026
Best single session
+19.7% on May 13, 2008
Worst single session
-17.2% on Nov 21, 2008
Volatility, 1 year annualised
23.4%
Sessions closing higher, 1 year
44%
Best calendar year
2010, +80%
Worst calendar year
2008, -42%

2849 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$13.08NT$16.30NT$12.26NT$14.80+12.7%36M207
2025NT$13.14NT$14.22NT$11.26NT$13.13-0.5%22M242
2024NT$13.35NT$14.41NT$12.49NT$13.19-2.6%28.8M242
2023NT$13.01NT$14.08NT$12.44NT$13.54+3.0%16.8M239
2022NT$13.91NT$14.08NT$12.21NT$13.14-5.2%26.6M246
2021NT$12.81NT$14.71NT$11.03NT$13.86+6.2%62.7M241
2020NT$12.35NT$13.34NT$8.95NT$13.06+6.4%33.8M245
2019NT$9.42NT$12.89NT$9.24NT$12.27+30.8%36.6M241
2018NT$9.25NT$11.77NT$8.73NT$9.38+1.4%36.9M245
2017NT$9.57NT$9.64NT$8.17NT$9.25-4.3%17.6M243
2016NT$11.38NT$11.38NT$7.88NT$9.67-19.1%58.3M241
2015NT$9.67NT$13.16NT$8.18NT$11.96+22.9%156M246
2014NT$8.58NT$9.79NT$7.67NT$9.73+11.9%63M245
2013NT$9.13NT$10.80NT$7.99NT$8.69-4.2%73.9M244
2012NT$8.05NT$9.58NT$6.16NT$9.08+12.8%137.8M244
2011NT$9.00NT$9.41NT$5.49NT$8.05-6.5%127.4M236
2010NT$4.81NT$9.10NT$3.67NT$8.61+79.8%170.6M246
2009NT$5.74NT$5.74NT$3.78NT$4.79-16.6%38M240
2008NT$9.59NT$10.63NT$3.27NT$5.74-41.5%72.8M229
2007NT$11.56NT$12.02NT$8.16NT$9.81-15.1%88.6M239
2006NT$12.54NT$13.12NT$7.52NT$11.56-7.8%262.9M241
2005NT$13.23NT$15.14NT$11.56NT$12.54-5.2%89.2M250
2004NT$10.11NT$14.21NT$9.71NT$13.23+30.9%437.1M245
2003NT$7.34NT$11.21NT$6.82NT$10.11+37.8%958M252
2002NT$5.95NT$9.42NT$4.62NT$7.34+23.3%328.6M239
2001NT$5.55NT$7.92NT$4.84NT$5.95+7.3%75.7M211
2000NT$7.80NT$13.41NT$5.25NT$5.55n/a106.8M238

2849 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$14.80-7.5%
October 2026NT$16.00-0.3%
September 2026NT$16.05+13.0%
August 2026NT$14.20-7.8%
July 2026NT$15.40+9.3%
June 2026NT$14.09+5.0%
May 2026NT$13.42+1.8%
April 2026NT$13.17+5.8%
March 2026NT$12.45-7.9%
February 2026NT$13.51+4.5%
January 2026NT$12.93-1.5%
December 2025NT$13.13+1.5%

About the 2849 data

Daily bars. 6,477 sessions from Jan 4, 2000 to Nov 13, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A2849/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2836A 高雄銀甲特
  • 2838 Union Bank of Taiwan
  • 2838A 聯邦銀甲特
  • 2845 Far Eastern International Bank Ltd.
  • 2850 Shinkong Insurance Co., Ltd.
  • 2851 Central Reinsurance Corporation
  • 2852 The First Insurance Co., Ltd.
  • 2855 President Securities Corporation

Common questions

2849 share price history

Start with any symbol.

Start free