Froch Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	28.900	29.200	28.400	29.000	24.877	4,320,897
2022-05-13	28.600	28.800	28.150	28.400	24.362	7,325,286
2022-05-12	29.200	29.800	28.350	28.350	24.319	5,367,033
2022-05-11	30.100	30.500	29.550	29.600	25.391	4,530,463
2022-05-10	29.050	30.350	29.000	30.050	25.777	6,459,578
2022-05-09	31.500	31.550	29.800	29.900	25.649	8,854,662
2022-05-06	32.000	32.250	31.700	31.900	27.364	4,900,146
2022-05-05	33.200	33.550	32.900	33.000	28.308	6,139,617
2022-05-04	33.000	33.000	32.100	32.300	27.708	4,673,229
2022-05-03	33.000	33.050	31.700	32.550	27.922	6,648,178
2022-04-29	33.700	33.750	33.000	33.050	28.351	6,805,014
2022-04-28	33.950	34.500	33.500	33.500	28.737	8,582,708
2022-04-27	33.150	34.050	33.000	33.500	28.737	7,191,664
2022-04-26	35.650	36.150	34.200	34.550	29.638	8,795,835
2022-04-25	37.050	37.150	35.400	35.400	30.367	9,344,607
2022-04-22	37.550	39.300	37.200	37.800	32.425	15,048,329
2022-04-21	39.750	40.000	37.800	37.900	32.511	18,503,125
2022-04-20	41.000	41.650	39.850	39.900	34.227	27,877,403
2022-04-19	39.200	41.100	38.750	40.500	34.742	27,335,200
2022-04-18	40.000	40.100	38.400	38.850	33.326	13,430,814
2022-04-15	40.500	41.450	39.400	39.650	34.012	28,072,994
2022-04-14	41.050	41.400	39.250	40.000	34.313	31,735,403
2022-04-13	39.000	41.500	38.400	40.450	34.699	54,320,277
2022-04-12	38.400	39.400	37.500	38.700	33.198	55,121,872
2022-04-11	36.150	38.400	35.600	38.000	32.597	56,592,983
2022-04-08	33.700	35.700	33.250	35.450	30.410	22,681,783
2022-04-07	33.400	33.950	32.500	32.500	27.879	4,702,692
2022-04-06	33.000	33.550	32.800	33.300	28.565	1,980,541
2022-04-01	32.800	33.300	32.600	33.300	28.565	2,412,046
2022-03-31	33.900	34.050	33.000	33.000	28.308	4,728,333
2022-03-30	33.750	33.850	32.800	33.700	28.908	5,057,304
2022-03-29	34.450	34.450	33.550	33.650	28.866	3,660,084
2022-03-28	34.500	34.500	33.600	34.200	29.337	4,311,073
2022-03-25	34.800	35.100	34.450	34.650	29.723	9,375,462
2022-03-24	34.350	34.900	34.200	34.600	29.680	11,815,587
2022-03-23	34.400	34.400	33.650	34.050	29.209	5,355,183
2022-03-22	34.500	34.700	34.050	34.100	29.252	12,222,167
2022-03-21	33.350	34.550	33.350	33.950	29.123	19,834,132
2022-03-18	33.350	33.350	32.850	32.850	28.179	4,139,106
2022-03-17	33.000	33.200	32.650	33.000	28.308	3,831,939
2022-03-16	33.400	33.600	32.300	32.500	27.879	5,513,879
2022-03-15	34.200	34.200	32.800	32.800	28.136	7,124,186
2022-03-14	33.800	34.200	33.600	34.000	29.166	7,522,954
2022-03-11	32.950	34.100	32.950	33.800	28.994	15,451,844
2022-03-10	33.500	33.650	32.750	33.200	28.480	14,367,962
2022-03-09	33.650	34.000	32.250	33.500	28.737	21,005,227
2022-03-08	36.250	37.650	32.600	32.750	28.094	54,398,260
2022-03-07	34.000	34.950	33.150	34.250	29.380	30,131,421
2022-03-04	34.000	34.700	33.400	33.400	28.651	26,763,244
2022-03-03	34.050	34.050	33.000	33.350	28.608	10,283,013
2022-03-02	32.900	34.000	32.600	33.200	28.480	28,677,116
2022-03-01	33.400	34.950	32.850	33.350	28.608	42,122,835
2022-02-25	32.000	32.700	31.500	31.800	27.279	19,666,147
2022-02-24	32.350	32.450	30.750	31.050	26.635	15,270,714
2022-02-23	32.100	32.800	31.350	32.350	27.750	27,265,652
2022-02-22	31.950	32.900	30.500	31.700	27.193	72,349,078
2022-02-21	29.000	31.400	29.000	31.400	26.935	18,145,018
2022-02-18	28.550	28.750	28.300	28.550	24.491	1,999,705
2022-02-17	28.700	29.050	28.300	28.300	24.276	3,182,136
2022-02-16	28.950	28.950	28.300	28.400	24.362	2,027,064

← NewerPage 19 of 21 · 1,221 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.