Froch Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.900	18.900	18.800	18.800	18.800	160,660
2024-01-24	18.800	19.050	18.800	18.850	18.850	176,805
2024-01-23	18.500	18.850	18.500	18.800	18.800	236,838
2024-01-22	18.400	18.500	18.300	18.400	18.400	214,508
2024-01-19	18.400	18.450	18.300	18.400	18.400	260,722
2024-01-18	18.400	18.500	18.250	18.300	18.300	189,941
2024-01-17	18.500	18.750	18.250	18.350	18.350	475,498
2024-01-16	19.050	19.050	18.700	18.750	18.750	412,413
2024-01-15	19.150	19.200	19.050	19.100	19.100	154,305
2024-01-12	19.050	19.200	18.950	19.050	19.050	258,836
2024-01-11	18.950	19.150	18.950	19.050	19.050	157,388
2024-01-10	19.100	19.100	18.900	19.000	19.000	337,529
2024-01-09	19.400	19.450	19.100	19.100	19.100	539,324
2024-01-08	19.800	19.850	19.550	19.550	19.550	343,621
2024-01-05	19.850	19.850	19.700	19.700	19.700	251,142
2024-01-04	19.600	19.950	19.600	19.800	19.800	452,542
2024-01-03	19.700	19.700	19.500	19.600	19.600	419,395
2024-01-02	19.800	19.850	19.650	19.700	19.700	370,470
2023-12-29	19.900	19.900	19.750	19.750	19.750	344,267
2023-12-28	19.950	20.000	19.850	19.900	19.900	353,866
2023-12-27	20.200	20.200	19.950	19.950	19.950	605,631
2023-12-26	20.250	20.350	20.100	20.200	20.200	585,268
2023-12-25	20.400	21.050	20.200	20.250	20.250	3,429,023
2023-12-22	20.150	20.150	19.850	19.900	19.900	623,884
2023-12-21	20.100	20.350	20.050	20.150	20.150	681,077
2023-12-20	20.600	21.000	20.200	20.400	20.400	2,078,117
2023-12-19	20.500	20.600	19.750	20.400	20.400	3,449,503
2023-12-18	21.000	21.600	20.250	20.500	20.500	11,770,582
2023-12-15	18.700	20.500	18.700	20.500	20.500	6,695,457
2023-12-14	18.550	18.750	18.500	18.650	18.650	195,537
2023-12-13	18.500	18.600	18.450	18.550	18.550	249,963
2023-12-12	18.600	18.600	18.450	18.500	18.500	302,797
2023-12-11	18.650	18.700	18.500	18.600	18.600	269,568
2023-12-08	18.650	18.750	18.550	18.700	18.700	255,895
2023-12-07	18.900	18.950	18.650	18.650	18.650	261,727
2023-12-06	19.050	19.100	18.800	18.900	18.900	323,862
2023-12-05	19.200	19.350	18.950	19.100	19.100	527,003
2023-12-04	19.000	19.350	18.950	19.300	19.300	774,177
2023-12-01	18.800	19.050	18.800	18.900	18.900	350,576
2023-11-30	18.850	18.850	18.700	18.750	18.750	138,788
2023-11-29	18.850	18.950	18.700	18.850	18.850	281,376
2023-11-28	18.500	18.950	18.500	18.850	18.850	338,068
2023-11-27	18.700	18.800	18.500	18.500	18.500	209,512
2023-11-24	18.900	18.950	18.650	18.700	18.700	224,916
2023-11-23	18.800	18.950	18.800	18.850	18.850	572,669
2023-11-22	18.650	18.800	18.650	18.750	18.750	482,617
2023-11-21	18.550	18.750	18.450	18.650	18.650	643,061
2023-11-20	18.350	18.550	18.300	18.450	18.450	516,472
2023-11-17	18.250	18.400	18.200	18.250	18.250	316,803
2023-11-16	18.100	18.350	18.100	18.200	18.200	518,945
2023-11-15	17.600	18.000	17.600	18.000	18.000	1,019,021
2023-11-14	17.750	17.750	17.550	17.600	17.600	183,727
2023-11-13	17.750	18.000	17.700	17.750	17.750	200,483
2023-11-10	17.550	17.750	17.550	17.750	17.750	275,845
2023-11-09	17.700	17.700	17.550	17.700	17.700	369,979
2023-11-08	17.750	17.950	17.650	17.700	17.700	295,672
2023-11-07	17.800	17.800	17.650	17.700	17.700	130,851
2023-11-06	17.700	17.850	17.700	17.850	17.850	350,908
2023-11-03	17.450	17.700	17.450	17.700	17.700	469,946
2023-11-02	17.300	17.500	17.300	17.400	17.400	391,627

← NewerPage 12 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.