Froch Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	22.800	23.150	22.800	22.900	21.426	1,637,029
2022-11-01	22.150	22.600	22.150	22.500	21.052	435,662
2022-10-31	22.350	22.400	22.150	22.250	20.818	509,904
2022-10-28	22.500	22.700	22.100	22.200	20.771	657,635
2022-10-27	22.500	22.650	22.350	22.600	21.145	764,416
2022-10-26	22.950	22.950	22.350	22.400	20.958	795,164
2022-10-25	22.800	22.850	22.500	22.700	21.239	885,292
2022-10-24	22.700	23.050	22.600	22.750	21.285	994,339
2022-10-21	22.400	22.500	22.250	22.250	20.818	865,427
2022-10-20	22.100	22.850	21.600	22.850	21.379	2,556,518
2022-10-19	22.500	22.800	22.400	22.450	21.005	853,187
2022-10-18	22.850	22.900	22.300	22.400	20.958	967,325
2022-10-17	22.500	22.500	21.700	22.400	20.958	2,114,930
2022-10-14	22.200	22.950	22.200	22.750	21.285	1,718,934
2022-10-13	23.000	23.100	21.550	21.600	20.209	2,759,872
2022-10-12	23.000	23.050	22.550	22.850	21.379	960,948
2022-10-11	23.100	23.250	22.650	23.000	21.519	1,075,683
2022-10-07	23.850	24.100	23.600	23.650	22.128	751,880
2022-10-06	24.100	24.200	23.700	23.950	22.408	889,740
2022-10-05	24.350	24.400	23.950	24.050	22.502	1,595,978
2022-10-04	23.950	24.100	23.550	24.000	22.455	1,403,845
2022-10-03	23.100	23.600	23.050	23.300	21.800	1,105,440
2022-09-30	22.500	23.700	22.250	23.600	22.081	2,141,702
2022-09-29	22.600	23.250	22.600	22.850	21.379	2,221,480
2022-09-28	23.550	23.650	22.150	22.150	20.724	2,200,380
2022-09-27	23.500	23.600	23.100	23.500	21.987	1,537,047
2022-09-26	24.600	24.600	23.400	23.500	21.987	2,818,452
2022-09-23	24.650	25.000	24.500	24.600	23.016	952,605
2022-09-22	24.350	24.700	24.150	24.650	23.063	1,045,686
2022-09-21	24.900	24.900	24.400	24.450	22.876	929,726
2022-09-20	24.900	25.100	24.500	24.900	23.297	964,976
2022-09-19	25.050	25.400	24.700	24.700	23.110	1,724,237
2022-09-16	25.200	25.200	24.800	24.850	23.250	1,362,435
2022-09-15	25.550	25.600	25.200	25.300	23.671	1,451,790
2022-09-14	24.850	25.250	24.650	25.200	23.578	1,242,230
2022-09-13	25.550	25.550	25.250	25.450	23.812	1,356,614
2022-09-12	25.350	25.500	24.950	25.400	23.765	2,366,847
2022-09-08	24.450	24.750	24.200	24.750	23.157	2,053,201
2022-09-07	24.150	24.750	23.950	23.950	22.408	2,682,746
2022-09-06	24.350	24.700	24.000	24.150	22.595	1,626,621
2022-09-05	24.000	24.200	23.800	24.000	22.455	1,394,288
2022-09-02	24.550	24.650	24.000	24.000	22.455	1,480,546
2022-09-01	24.750	24.750	24.400	24.450	22.876	1,631,193
2022-08-31	24.900	25.050	24.700	25.000	23.391	1,225,411
2022-08-30	24.900	25.100	24.850	25.050	23.437	853,063
2022-08-29	24.850	24.900	24.500	24.850	23.250	1,590,045
2022-08-26	25.750	25.800	25.450	25.500	23.858	1,266,542
2022-08-25	25.800	25.800	25.300	25.450	23.812	1,414,827
2022-08-24	25.600	26.000	25.450	25.550	23.905	2,314,425
2022-08-23	25.300	25.500	25.050	25.300	23.671	1,199,053
2022-08-22	25.300	25.500	25.150	25.350	23.718	1,923,309
2022-08-19	26.000	26.000	25.550	25.750	24.092	2,640,565
2022-08-18	25.500	26.050	25.350	25.900	24.233	4,212,428
2022-08-17	25.400	26.300	25.300	25.550	23.905	7,009,290
2022-08-16	25.450	25.550	25.050	25.300	23.671	3,636,838
2022-08-15	25.250	25.800	24.850	25.600	23.952	7,839,523
2022-08-12	24.450	25.500	24.400	25.050	23.437	12,133,354
2022-08-11	24.150	24.750	24.100	24.300	22.736	8,724,628
2022-08-10	23.400	23.900	23.200	23.700	22.174	3,528,593
2022-08-09	22.950	23.350	22.850	23.300	21.800	1,767,301

← NewerPage 17 of 21 · 1,220 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.