Froch Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	19.100	19.150	18.950	18.950	18.950	234,477
2024-05-02	19.000	19.150	19.000	19.050	19.050	581,357
2024-04-30	19.000	19.150	18.950	19.050	19.050	297,666
2024-04-29	18.800	19.100	18.750	19.000	19.000	661,288
2024-04-26	18.650	18.800	18.600	18.700	18.700	385,147
2024-04-25	18.750	18.750	18.550	18.650	18.650	266,979
2024-04-24	18.900	18.950	18.700	18.750	18.750	362,297
2024-04-23	19.000	19.200	18.800	18.800	18.800	505,544
2024-04-22	18.950	19.150	18.700	18.850	18.850	820,888
2024-04-19	19.000	19.250	18.500	18.800	18.800	942,093
2024-04-18	18.700	19.300	18.650	18.950	18.950	1,825,584
2024-04-17	18.550	18.650	18.350	18.550	18.550	299,746
2024-04-16	18.750	18.750	18.200	18.550	18.550	762,600
2024-04-15	18.700	19.150	18.500	18.550	18.550	601,701
2024-04-12	18.650	18.750	18.450	18.500	18.500	545,840
2024-04-11	19.150	19.150	18.800	18.900	18.900	513,359
2024-04-10	19.600	19.600	18.950	18.950	18.950	1,018,050
2024-04-09	18.600	19.700	18.600	19.250	19.250	2,758,059
2024-04-08	18.350	18.600	18.350	18.500	18.500	581,900
2024-04-03	18.200	19.000	18.200	18.350	18.350	1,453,226
2024-04-02	18.050	18.100	17.950	17.950	17.950	228,584
2024-04-01	18.000	18.100	17.950	18.000	18.000	248,288
2024-03-29	18.150	18.150	17.800	18.000	18.000	724,118
2024-03-28	18.050	18.150	18.000	18.000	18.000	267,300
2024-03-27	18.100	18.150	18.000	18.050	18.050	353,880
2024-03-26	18.200	18.350	18.050	18.100	18.100	490,022
2024-03-25	18.200	18.350	18.200	18.200	18.200	185,702
2024-03-22	18.250	18.300	18.150	18.250	18.250	308,006
2024-03-21	18.100	18.300	18.100	18.200	18.200	442,808
2024-03-20	18.350	18.400	18.100	18.100	18.100	427,339
2024-03-19	18.400	18.500	18.300	18.400	18.400	253,426
2024-03-18	18.400	18.450	18.200	18.450	18.450	305,670
2024-03-15	18.500	18.500	18.000	18.400	18.400	977,882
2024-03-14	18.350	18.550	18.250	18.450	18.450	561,005
2024-03-13	18.600	18.600	18.300	18.350	18.350	564,461
2024-03-12	18.550	18.700	18.300	18.600	18.600	621,247
2024-03-11	18.550	18.650	18.450	18.500	18.500	247,569
2024-03-08	18.800	18.800	18.300	18.550	18.550	1,313,005
2024-03-07	18.950	19.000	18.850	18.850	18.850	373,438
2024-03-06	18.800	19.150	18.700	18.950	18.950	839,061
2024-03-05	18.950	19.100	18.800	18.800	18.800	372,636
2024-03-04	18.950	18.950	18.850	18.900	18.900	530,154
2024-03-01	19.250	19.250	18.950	18.950	18.950	276,938
2024-02-29	19.000	19.200	18.950	19.050	19.050	364,493
2024-02-27	19.250	19.300	18.850	19.000	19.000	421,592
2024-02-26	19.350	19.600	19.000	19.100	19.100	1,020,194
2024-02-23	18.900	19.250	18.850	19.200	19.200	879,813
2024-02-22	19.000	19.000	18.800	18.850	18.850	332,213
2024-02-21	18.750	19.000	18.750	18.900	18.900	305,689
2024-02-20	18.900	18.900	18.700	18.750	18.750	295,663
2024-02-19	18.850	18.950	18.750	18.850	18.850	317,856
2024-02-16	18.550	18.750	18.550	18.700	18.700	237,769
2024-02-15	18.300	18.550	18.250	18.550	18.550	316,012
2024-02-05	18.500	18.550	18.300	18.350	18.350	425,822
2024-02-02	18.700	18.700	18.500	18.500	18.500	259,724
2024-02-01	18.700	18.800	18.650	18.650	18.650	97,282
2024-01-31	18.650	18.750	18.600	18.700	18.700	191,778
2024-01-30	19.000	19.000	18.550	18.850	18.850	317,914
2024-01-29	18.950	19.000	18.850	19.000	19.000	195,951
2024-01-26	18.850	18.950	18.750	18.950	18.950	143,126

← NewerPage 11 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.