Froch Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	21.300	21.350	21.000	21.150	21.150	846,970
2023-08-02	20.700	21.350	20.650	21.050	21.050	2,189,222
2023-08-01	20.650	20.700	20.500	20.600	20.600	378,043
2023-07-31	20.800	20.800	20.450	20.500	20.500	783,509
2023-07-28	20.750	20.800	20.600	20.600	20.600	327,859
2023-07-27	20.700	20.800	20.650	20.750	20.750	868,049
2023-07-26	20.500	20.850	20.500	20.650	20.650	1,033,354
2023-07-25	20.300	20.600	20.200	20.450	20.450	704,128
2023-07-24	20.400	20.400	20.100	20.200	20.200	603,166
2023-07-21	20.600	20.600	20.350	20.350	20.350	715,358
2023-07-20	20.200	20.650	20.100	20.600	20.600	1,287,075
2023-07-19	20.250	20.350	20.050	20.100	20.100	756,473
2023-07-18	20.450	20.450	20.100	20.200	20.200	1,387,490
2023-07-17	20.650	20.650	20.250	20.400	20.400	1,246,902
2023-07-14	20.750	20.750	20.550	20.600	20.600	904,383
2023-07-13	20.900	20.900	20.550	20.650	20.650	1,116,746
2023-07-12	21.150	21.300	20.800	20.800	20.800	957,727
2023-07-11	21.100	21.200	21.050	21.050	21.050	790,396
2023-07-10	21.300	21.300	21.000	21.100	21.100	1,352,470
2023-07-07	21.900	21.900	21.250	21.450	21.450	1,045,980
2023-07-06	22.000	22.000	21.700	21.750	21.750	964,468
2023-07-05	22.000	22.150	21.900	21.950	21.950	2,119,368
2023-07-04	23.400	23.500	23.300	23.450	21.940	2,842,125
2023-07-03	23.400	23.450	23.300	23.300	21.800	1,669,783
2023-06-30	23.200	23.300	23.100	23.250	21.753	991,992
2023-06-29	23.250	23.400	23.200	23.200	21.706	958,316
2023-06-28	23.200	23.250	23.100	23.200	21.706	766,836
2023-06-27	23.200	23.300	23.100	23.200	21.706	949,036
2023-06-26	23.200	23.350	23.100	23.200	21.706	725,522
2023-06-21	23.150	23.300	23.100	23.300	21.800	681,764
2023-06-20	23.300	23.450	23.050	23.200	21.706	935,716
2023-06-19	23.450	23.450	23.150	23.300	21.800	1,406,901
2023-06-16	22.850	23.500	22.800	23.300	21.800	3,035,572
2023-06-15	22.750	22.850	22.700	22.800	21.332	626,636
2023-06-14	22.700	22.850	22.650	22.750	21.285	627,725
2023-06-13	22.750	22.750	22.500	22.600	21.145	1,198,734
2023-06-12	23.000	23.000	22.700	22.800	21.332	728,761
2023-06-09	22.950	23.050	22.850	23.050	21.566	816,314
2023-06-08	23.000	23.000	22.850	22.950	21.473	697,233
2023-06-07	22.900	23.000	22.850	22.950	21.473	479,583
2023-06-06	23.000	23.050	22.900	22.900	21.426	616,882
2023-06-05	22.700	23.150	22.700	23.000	21.519	1,449,371
2023-06-02	22.700	22.800	22.650	22.650	21.192	751,923
2023-06-01	22.600	22.700	22.550	22.650	21.192	439,097
2023-05-31	22.600	22.650	22.550	22.600	21.145	267,969
2023-05-30	22.500	22.700	22.450	22.550	21.098	426,343
2023-05-29	22.400	22.700	22.300	22.500	21.052	968,040
2023-05-26	22.550	22.550	22.350	22.400	20.958	749,663
2023-05-25	22.650	22.650	22.450	22.500	21.052	719,507
2023-05-24	22.700	22.750	22.500	22.650	21.192	617,462
2023-05-23	22.750	22.900	22.650	22.750	21.285	863,491
2023-05-22	22.650	22.750	22.600	22.650	21.192	688,119
2023-05-19	22.600	22.650	22.450	22.600	21.145	902,963
2023-05-18	22.700	22.700	22.550	22.550	21.098	512,296
2023-05-17	22.500	22.750	22.450	22.600	21.145	910,562
2023-05-16	22.350	22.550	22.350	22.450	21.005	440,082
2023-05-15	22.500	22.500	22.250	22.400	20.958	262,602
2023-05-12	22.200	22.500	22.050	22.500	21.052	549,831
2023-05-11	22.650	22.650	22.150	22.250	20.818	750,580
2023-05-10	22.100	22.700	22.100	22.550	21.098	1,032,545

← NewerPage 14 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.