Froch Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	17.000	17.000	16.750	16.950	16.950	217,126
2024-07-30	16.950	16.950	16.700	16.950	16.950	345,799
2024-07-29	17.200	17.200	16.900	16.950	16.950	344,886
2024-07-26	17.100	17.200	17.050	17.100	17.100	351,405
2024-07-23	17.100	17.250	17.050	17.100	17.100	389,299
2024-07-22	17.000	17.050	16.600	17.050	17.050	962,470
2024-07-19	17.300	17.300	16.900	17.050	17.050	763,197
2024-07-18	17.150	17.400	17.050	17.250	17.250	571,222
2024-07-17	17.100	17.200	17.100	17.150	17.150	298,556
2024-07-16	17.150	17.150	17.050	17.100	17.100	280,614
2024-07-15	17.200	17.200	17.050	17.150	17.150	337,430
2024-07-12	17.000	17.200	17.000	17.100	17.100	391,444
2024-07-11	17.250	17.250	17.000	17.100	17.100	1,045,997
2024-07-10	17.300	17.300	17.100	17.250	17.250	364,788
2024-07-09	17.350	17.350	17.050	17.350	17.350	908,488
2024-07-08	17.400	17.500	17.300	17.350	17.350	390,291
2024-07-05	17.400	17.500	17.200	17.500	17.500	494,199
2024-07-04	17.600	17.600	17.400	17.500	17.500	375,045
2024-07-03	17.700	17.850	17.700	17.800	17.800	741,688
2024-07-02	17.700	17.750	17.500	17.700	17.700	566,062
2024-07-01	17.800	17.800	17.700	17.700	17.700	254,377
2024-06-28	17.750	17.900	17.750	17.750	17.750	294,210
2024-06-27	17.700	17.900	17.700	17.750	17.750	426,934
2024-06-26	17.850	17.850	17.700	17.800	17.800	357,105
2024-06-25	18.000	18.000	17.700	17.800	17.800	658,545
2024-06-24	18.100	18.100	17.850	17.900	17.900	397,666
2024-06-21	18.000	18.100	18.000	18.100	18.100	283,366
2024-06-20	18.000	18.150	18.000	18.000	18.000	430,493
2024-06-19	18.100	18.100	18.000	18.000	18.000	353,666
2024-06-18	18.250	18.300	18.050	18.100	18.100	352,530
2024-06-17	18.000	18.200	18.000	18.200	18.200	331,356
2024-06-14	18.000	18.000	17.850	17.950	17.950	462,675
2024-06-13	18.000	18.000	17.900	17.950	17.950	369,613
2024-06-12	18.050	18.050	17.950	18.000	18.000	420,406
2024-06-11	18.250	18.350	18.000	18.100	18.100	459,582
2024-06-07	18.150	18.350	18.100	18.250	18.250	413,893
2024-06-06	18.150	18.200	18.050	18.150	18.150	553,994
2024-06-05	18.500	18.550	18.150	18.200	18.200	585,542
2024-06-04	18.500	18.500	18.300	18.450	18.450	482,717
2024-06-03	18.500	18.600	18.400	18.500	18.500	303,117
2024-05-31	18.550	18.600	18.500	18.500	18.500	253,989
2024-05-30	18.700	18.750	18.500	18.600	18.600	359,406
2024-05-29	18.650	18.750	18.500	18.700	18.700	585,019
2024-05-28	18.400	18.650	18.400	18.600	18.600	361,341
2024-05-27	18.350	18.500	18.350	18.400	18.400	325,865
2024-05-24	18.400	18.450	18.300	18.350	18.350	513,605
2024-05-23	18.650	18.700	18.400	18.500	18.500	1,290,419
2024-05-22	19.200	19.200	18.800	18.800	18.800	651,133
2024-05-21	19.450	19.650	19.050	19.150	19.150	1,501,730
2024-05-20	18.800	19.450	18.800	19.300	19.300	3,174,095
2024-05-17	18.600	18.700	18.500	18.550	18.550	698,084
2024-05-16	18.600	18.600	18.450	18.550	18.550	428,410
2024-05-15	18.500	18.650	18.450	18.550	18.550	496,885
2024-05-14	18.500	18.550	18.400	18.450	18.450	241,137
2024-05-13	18.400	18.550	18.300	18.450	18.450	365,156
2024-05-10	18.350	18.500	18.150	18.400	18.400	544,525
2024-05-09	18.700	18.700	18.450	18.450	18.450	234,248
2024-05-08	18.800	18.800	18.650	18.750	18.750	150,678
2024-05-07	18.950	18.950	18.600	18.800	18.800	352,037
2024-05-06	19.050	19.050	18.800	18.850	18.850	319,158

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	1.5000 TWD
2022-07-21	2.0000 TWD
2021-09-03	0.5000 TWD
2020-07-23	0.5107 TWD
2019-07-17	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.