Froch Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.000	24.300	23.750	23.800	22.268	1,342,919
2023-02-03	24.450	24.450	24.050	24.100	22.549	1,423,246
2023-02-02	24.300	24.400	24.050	24.400	22.829	1,605,757
2023-02-01	24.000	25.000	24.000	24.350	22.782	6,798,525
2023-01-31	23.450	23.950	23.450	23.850	22.315	2,401,031
2023-01-30	23.350	23.650	23.250	23.400	21.894	1,943,549
2023-01-17	22.950	23.100	22.800	23.100	21.613	1,157,153
2023-01-16	23.000	23.150	22.800	22.850	21.379	843,816
2023-01-13	23.100	23.150	22.850	22.900	21.426	777,092
2023-01-12	23.050	23.500	22.900	22.950	21.473	1,329,995
2023-01-11	23.050	23.250	22.900	23.000	21.519	661,809
2023-01-10	23.100	23.150	22.900	22.950	21.473	1,038,970
2023-01-09	23.050	23.300	22.850	23.100	21.613	1,420,440
2023-01-06	23.100	23.250	22.900	23.050	21.566	707,470
2023-01-05	23.500	23.500	23.100	23.200	21.706	766,087
2023-01-04	23.300	23.550	23.250	23.250	21.753	998,560
2023-01-03	23.350	23.350	22.950	23.250	21.753	848,205
2022-12-30	23.400	23.700	23.150	23.200	21.706	1,507,541
2022-12-29	22.950	23.200	22.800	23.050	21.566	1,410,664
2022-12-28	23.600	23.800	23.100	23.100	21.613	1,799,628
2022-12-27	23.600	23.650	23.250	23.400	21.894	1,460,963
2022-12-26	23.900	24.150	23.450	23.550	22.034	2,145,410
2022-12-23	23.500	24.000	23.200	23.950	22.408	3,219,476
2022-12-22	23.850	23.950	23.500	23.650	22.128	6,213,980
2022-12-21	22.550	23.800	22.550	23.400	21.894	8,748,059
2022-12-20	22.500	23.000	22.200	22.250	20.818	2,621,707
2022-12-19	23.000	23.050	22.500	22.550	21.098	2,005,772
2022-12-16	23.000	23.400	22.900	23.050	21.566	1,882,768
2022-12-15	23.100	24.100	23.000	23.400	21.894	7,109,454
2022-12-14	23.500	23.500	22.800	23.000	21.519	3,483,128
2022-12-13	22.500	23.800	22.400	23.300	21.800	8,598,512
2022-12-12	22.550	22.550	22.100	22.300	20.864	1,392,515
2022-12-09	22.850	22.900	22.650	22.700	21.239	881,576
2022-12-08	22.900	23.100	22.700	22.700	21.239	1,361,676
2022-12-07	22.950	23.400	22.500	22.600	21.145	3,135,904
2022-12-06	23.000	23.100	22.550	22.600	21.145	1,344,849
2022-12-05	22.900	23.300	22.800	23.150	21.660	2,476,793
2022-12-02	22.900	23.150	22.800	22.800	21.332	1,440,895
2022-12-01	23.000	23.050	22.700	22.900	21.426	2,161,378
2022-11-30	22.400	22.700	22.400	22.650	21.192	1,712,732
2022-11-29	22.150	22.350	22.000	22.300	20.864	737,909
2022-11-28	22.050	22.150	21.750	22.100	20.677	803,136
2022-11-25	22.000	22.500	22.000	22.000	20.584	1,146,483
2022-11-24	22.150	22.250	21.900	22.000	20.584	1,167,317
2022-11-23	22.200	22.350	22.050	22.100	20.677	749,701
2022-11-22	22.400	22.400	22.000	22.000	20.584	1,190,124
2022-11-21	22.300	22.350	22.100	22.300	20.864	917,358
2022-11-18	22.750	22.750	22.100	22.150	20.724	2,149,041
2022-11-17	22.700	22.950	22.450	22.750	21.285	1,464,776
2022-11-16	23.350	23.500	22.650	22.800	21.332	4,181,727
2022-11-15	22.400	23.300	22.400	23.100	21.613	9,088,567
2022-11-14	21.400	22.100	21.400	22.000	20.584	4,216,228
2022-11-11	22.100	22.150	21.250	21.350	19.976	3,420,728
2022-11-10	22.100	22.100	21.600	21.650	20.256	2,560,815
2022-11-09	22.300	22.450	22.150	22.150	20.724	1,276,426
2022-11-08	22.250	22.500	22.100	22.150	20.724	2,063,097
2022-11-07	22.000	22.150	21.800	22.100	20.677	2,200,428
2022-11-04	22.450	22.450	21.550	21.900	20.490	6,092,799
2022-11-03	22.750	23.400	22.550	23.350	21.847	2,465,825
2022-11-02	22.800	23.150	22.800	22.900	21.426	1,637,029

← NewerPage 16 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.