Froch Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	23.050	23.100	22.550	22.950	21.473	2,185,637
2022-08-05	23.000	23.100	22.750	23.050	21.566	2,811,450
2022-08-04	22.800	23.100	22.250	22.650	21.192	5,286,080
2022-08-03	22.500	22.650	22.050	22.150	20.724	3,229,001
2022-08-02	23.050	23.450	22.500	22.750	21.285	5,966,077
2022-08-01	22.500	23.900	22.450	23.650	22.128	11,142,007
2022-07-29	21.850	22.300	21.850	22.200	20.771	1,059,485
2022-07-28	22.200	22.200	21.800	21.900	20.490	846,516
2022-07-27	21.900	22.050	21.550	21.850	20.443	1,244,338
2022-07-26	22.400	22.400	21.800	21.900	20.490	2,137,266
2022-07-25	22.100	22.600	22.100	22.450	21.005	2,575,170
2022-07-22	22.400	22.400	22.000	22.150	20.724	2,073,264
2022-07-21	22.100	22.350	21.800	22.200	20.771	4,633,251
2022-07-20	24.600	24.600	23.900	24.050	20.631	5,185,201
2022-07-19	23.500	24.100	23.500	24.000	20.588	3,737,454
2022-07-18	23.100	23.400	22.950	23.350	20.030	2,475,559
2022-07-15	22.700	22.950	22.450	22.900	19.644	1,764,516
2022-07-14	22.550	22.850	22.000	22.850	19.601	1,950,563
2022-07-13	22.150	22.700	22.150	22.400	19.215	1,830,867
2022-07-12	22.900	23.000	21.900	22.000	18.872	3,083,898
2022-07-11	23.200	23.350	22.850	23.050	19.773	1,496,182
2022-07-08	23.300	23.700	23.050	23.300	19.987	2,393,008
2022-07-07	22.550	22.950	22.100	22.800	19.558	1,547,285
2022-07-06	22.800	23.000	22.350	22.350	19.172	1,626,828
2022-07-05	22.750	23.250	22.600	23.150	19.858	1,681,985
2022-07-04	22.500	22.950	22.200	22.500	19.301	1,886,614
2022-07-01	23.250	23.550	22.300	22.300	19.129	3,050,006
2022-06-30	24.200	24.200	23.200	23.350	20.030	2,657,908
2022-06-29	24.200	24.450	24.050	24.250	20.802	1,226,064
2022-06-28	24.950	25.000	24.300	24.650	21.145	1,993,949
2022-06-27	25.200	25.400	24.800	25.250	21.660	2,017,665
2022-06-24	24.450	24.800	24.350	24.600	21.102	2,125,238
2022-06-23	24.350	24.700	23.700	24.050	20.631	2,363,406
2022-06-22	25.250	25.450	24.250	24.250	20.802	3,107,494
2022-06-21	24.800	25.950	24.800	25.500	21.874	3,514,205
2022-06-20	26.300	26.500	24.500	24.500	21.017	4,857,243
2022-06-17	26.150	26.650	25.900	26.100	22.389	3,014,545
2022-06-16	27.800	27.850	26.600	26.600	22.818	3,098,457
2022-06-15	27.650	28.200	27.400	27.500	23.590	2,015,869
2022-06-14	27.300	27.850	27.200	27.700	23.762	2,706,609
2022-06-13	28.400	28.400	27.900	27.900	23.933	3,525,004
2022-06-10	28.950	29.000	28.700	28.850	24.748	1,462,411
2022-06-09	29.150	29.200	28.850	29.200	25.048	1,730,934
2022-06-08	29.400	29.450	29.000	29.100	24.962	1,356,159
2022-06-07	29.300	29.550	29.200	29.250	25.091	1,333,138
2022-06-06	29.050	29.450	28.800	29.400	25.220	1,841,006
2022-06-02	29.350	29.350	28.900	28.900	24.791	2,475,331
2022-06-01	29.250	29.500	29.200	29.350	25.177	1,776,930
2022-05-31	29.800	29.800	29.150	29.250	25.091	2,500,559
2022-05-30	29.450	29.800	29.400	29.700	25.477	1,889,231
2022-05-27	29.300	29.400	28.950	29.200	25.048	1,895,005
2022-05-26	29.800	29.850	28.950	28.950	24.834	2,255,999
2022-05-25	29.250	29.650	28.900	29.500	25.306	2,735,189
2022-05-24	30.100	30.100	29.250	29.250	25.091	3,094,815
2022-05-23	29.650	30.100	29.500	29.800	25.563	3,121,419
2022-05-20	29.350	29.900	29.350	29.400	25.220	4,119,035
2022-05-19	29.000	29.200	28.300	29.050	24.920	4,850,593
2022-05-18	29.250	29.800	29.200	29.750	25.520	3,351,735
2022-05-17	28.850	29.300	28.800	29.000	24.877	2,531,780
2022-05-16	28.900	29.200	28.400	29.000	24.877	4,320,897

← NewerPage 18 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.