Froch Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	22.400	22.400	22.050	22.150	20.724	465,436
2023-05-08	22.200	22.350	22.100	22.300	20.864	608,569
2023-05-05	22.200	22.250	22.150	22.150	20.724	370,221
2023-05-04	22.050	22.200	22.050	22.150	20.724	251,433
2023-05-03	22.050	22.150	22.000	22.050	20.631	412,362
2023-05-02	22.200	22.200	22.000	22.150	20.724	532,169
2023-04-28	22.100	22.250	22.000	22.150	20.724	548,594
2023-04-27	21.850	22.000	21.700	22.000	20.584	511,737
2023-04-26	21.700	21.950	21.600	21.850	20.443	946,996
2023-04-25	22.350	22.350	21.850	21.950	20.537	1,290,940
2023-04-24	22.100	22.300	22.000	22.300	20.864	681,776
2023-04-21	22.550	22.600	22.200	22.250	20.818	1,549,218
2023-04-20	22.950	23.000	22.600	22.650	21.192	1,612,276
2023-04-19	23.250	23.300	23.000	23.050	21.566	1,275,013
2023-04-18	23.400	23.400	23.200	23.200	21.706	835,264
2023-04-17	23.300	23.500	23.300	23.350	21.847	729,421
2023-04-14	23.450	23.500	23.200	23.450	21.940	1,110,302
2023-04-13	23.300	23.500	23.250	23.350	21.847	687,381
2023-04-12	23.300	23.400	23.200	23.300	21.800	659,545
2023-04-11	23.300	23.350	23.150	23.300	21.800	410,553
2023-04-10	23.450	23.500	23.150	23.250	21.753	646,593
2023-04-07	23.450	23.500	23.150	23.350	21.847	624,092
2023-04-06	23.500	23.500	23.350	23.400	21.894	344,842
2023-03-31	23.550	23.600	23.450	23.500	21.987	509,603
2023-03-30	23.500	23.550	23.400	23.500	21.987	376,948
2023-03-29	23.400	23.550	23.300	23.500	21.987	695,775
2023-03-28	23.650	23.650	23.400	23.400	21.894	493,417
2023-03-27	23.550	23.750	23.500	23.500	21.987	585,786
2023-03-24	23.650	23.650	23.400	23.450	21.940	720,149
2023-03-23	23.650	23.700	23.500	23.550	22.034	692,901
2023-03-22	23.650	23.750	23.600	23.700	22.174	1,067,376
2023-03-21	23.400	23.700	23.400	23.550	22.034	693,213
2023-03-20	23.300	23.450	23.300	23.350	21.847	645,663
2023-03-17	23.400	23.450	23.100	23.350	21.847	953,009
2023-03-16	23.600	23.650	23.050	23.100	21.613	1,820,482
2023-03-15	23.750	24.000	23.700	23.700	22.174	1,639,392
2023-03-14	23.650	23.900	23.400	23.500	21.987	1,389,935
2023-03-13	23.200	23.650	23.100	23.600	22.081	1,018,992
2023-03-10	23.550	23.700	23.400	23.450	21.940	944,417
2023-03-09	23.750	23.800	23.550	23.600	22.081	877,323
2023-03-08	23.750	23.750	23.600	23.600	22.081	957,610
2023-03-07	23.600	23.900	23.550	23.800	22.268	1,603,477
2023-03-06	23.450	23.750	23.400	23.600	22.081	1,050,560
2023-03-03	23.300	23.350	23.200	23.300	21.800	698,530
2023-03-02	23.050	23.250	23.000	23.200	21.706	747,157
2023-03-01	23.400	23.400	22.950	23.000	21.519	1,910,092
2023-02-24	23.750	23.750	23.400	23.450	21.940	959,538
2023-02-23	23.550	23.650	23.550	23.600	22.081	956,932
2023-02-22	23.550	23.650	23.350	23.450	21.940	999,431
2023-02-21	23.650	23.750	23.500	23.700	22.174	1,175,911
2023-02-20	23.350	23.550	23.350	23.550	22.034	766,074
2023-02-17	23.450	23.450	23.250	23.350	21.847	568,403
2023-02-16	23.350	23.550	23.350	23.450	21.940	1,083,874
2023-02-15	23.350	23.400	23.100	23.200	21.706	847,569
2023-02-14	23.400	23.400	23.250	23.350	21.847	533,125
2023-02-13	23.250	23.350	23.000	23.300	21.800	797,725
2023-02-10	23.700	23.700	23.250	23.250	21.753	1,437,189
2023-02-09	23.700	23.800	23.650	23.650	22.128	707,111
2023-02-08	24.200	24.200	23.550	23.750	22.221	1,381,131
2023-02-07	23.800	24.050	23.750	24.000	22.455	670,300

← NewerPage 15 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.