Froch Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.350	17.400	17.150	17.300	17.300	358,340
2023-10-31	17.700	17.700	17.300	17.350	17.350	370,799
2023-10-30	17.750	17.750	17.500	17.550	17.550	226,306
2023-10-27	17.650	17.800	17.600	17.650	17.650	279,826
2023-10-26	17.550	17.700	17.450	17.650	17.650	466,786
2023-10-25	17.400	17.650	17.350	17.500	17.500	767,859
2023-10-24	17.350	17.450	17.100	17.350	17.350	543,058
2023-10-23	17.350	17.600	17.250	17.300	17.300	354,156
2023-10-20	17.600	17.600	17.100	17.350	17.350	684,166
2023-10-19	17.600	18.100	17.500	17.550	17.550	652,408
2023-10-18	17.650	17.750	17.000	17.550	17.550	2,604,888
2023-10-17	17.800	17.800	17.650	17.650	17.650	327,729
2023-10-16	17.800	17.900	17.750	17.800	17.800	212,112
2023-10-13	17.900	17.900	17.750	17.850	17.850	201,318
2023-10-12	17.750	17.950	17.700	17.900	17.900	552,247
2023-10-11	17.750	17.900	17.600	17.700	17.700	686,244
2023-10-06	17.850	17.900	17.750	17.750	17.750	421,621
2023-10-05	17.850	18.050	17.850	17.900	17.900	199,810
2023-10-04	18.000	18.000	17.750	17.800	17.800	672,842
2023-10-03	18.100	18.200	18.050	18.100	18.100	259,412
2023-10-02	18.200	18.250	18.100	18.150	18.150	487,172
2023-09-28	18.350	18.350	18.200	18.200	18.200	419,108
2023-09-27	18.500	18.500	18.300	18.300	18.300	370,876
2023-09-26	18.650	18.650	18.500	18.500	18.500	323,503
2023-09-25	18.650	18.650	18.550	18.650	18.650	151,590
2023-09-22	18.600	18.650	18.450	18.550	18.550	267,004
2023-09-21	18.800	18.800	18.600	18.650	18.650	252,590
2023-09-20	19.050	19.100	18.850	18.850	18.850	389,555
2023-09-19	19.300	19.350	19.050	19.050	19.050	377,548
2023-09-18	19.100	19.300	19.100	19.200	19.200	1,762,652
2023-09-15	18.700	19.200	18.700	19.100	19.100	845,020
2023-09-14	18.600	18.800	18.600	18.650	18.650	537,255
2023-09-13	18.400	18.650	18.400	18.600	18.600	255,538
2023-09-12	18.450	18.500	18.350	18.450	18.450	158,840
2023-09-11	18.550	18.600	18.350	18.350	18.350	333,794
2023-09-08	18.450	18.550	18.450	18.550	18.550	289,615
2023-09-07	18.500	18.550	18.400	18.400	18.400	381,292
2023-09-06	18.850	18.850	18.500	18.550	18.550	315,723
2023-09-05	18.850	18.850	18.700	18.800	18.800	289,454
2023-09-04	18.650	18.850	18.650	18.750	18.750	595,261
2023-09-01	18.450	18.750	18.450	18.600	18.600	385,182
2023-08-31	18.200	18.450	18.200	18.450	18.450	440,619
2023-08-30	18.250	18.400	18.200	18.350	18.350	354,022
2023-08-29	18.150	18.250	18.150	18.250	18.250	160,337
2023-08-28	18.150	18.250	18.150	18.150	18.150	213,203
2023-08-25	18.100	18.300	18.100	18.150	18.150	298,680
2023-08-24	18.250	18.300	18.050	18.100	18.100	569,494
2023-08-23	18.300	18.300	18.200	18.250	18.250	191,139
2023-08-22	18.300	18.350	18.150	18.200	18.200	291,246
2023-08-21	18.650	18.650	18.200	18.200	18.200	637,029
2023-08-18	18.500	18.950	18.350	18.600	18.600	858,207
2023-08-17	18.250	18.550	17.950	18.450	18.450	574,301
2023-08-16	18.200	18.400	17.900	18.250	18.250	687,845
2023-08-15	18.500	18.500	18.100	18.250	18.250	864,425
2023-08-14	19.600	19.600	18.000	18.300	18.300	2,590,545
2023-08-11	19.800	19.800	19.500	19.550	19.550	1,155,569
2023-08-10	20.400	20.400	19.500	19.800	19.800	3,626,106
2023-08-09	21.400	21.400	21.000	21.000	21.000	848,063
2023-08-08	21.400	21.650	21.250	21.250	21.250	1,368,623
2023-08-07	21.350	21.350	21.000	21.250	21.250	1,188,158

← NewerPage 13 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.