Froch Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.350	17.350	17.200	17.300	17.300	430,233
2026-07-20	17.500	17.500	16.900	17.150	17.150	567,001
2026-07-17	17.600	17.800	17.250	17.250	17.250	855,001
2026-07-16	17.750	17.950	17.700	17.900	17.900	393,206
2026-07-15	17.400	17.800	17.400	17.750	17.750	517,490
2026-07-14	17.300	17.650	17.100	17.400	17.400	993,225
2026-07-13	17.800	17.900	17.300	17.400	17.400	919,767
2026-07-10	17.800	17.800	17.800	17.800	17.800	0
2026-07-09	17.750	17.950	17.600	17.800	17.800	643,019
2026-07-08	18.800	19.000	17.550	17.750	17.750	4,089,000
2026-07-07	19.200	19.200	18.800	19.100	19.100	1,051,000
2026-07-06	19.350	19.700	19.050	19.200	19.200	1,199,100
2026-07-03	18.500	19.250	18.500	19.250	19.250	1,575,300
2026-07-02	18.150	18.450	18.100	18.450	18.450	438,001
2026-07-01	18.150	18.400	17.850	18.300	18.300	1,252,598
2026-06-30	18.600	18.850	18.050	18.150	18.150	1,209,014
2026-06-29	18.600	18.900	18.350	18.400	18.400	1,111,601
2026-06-26	18.850	19.100	18.700	18.750	18.750	990,010
2026-06-25	19.350	19.500	18.900	18.950	18.950	1,293,250
2026-06-24	19.850	19.850	19.200	19.300	19.300	2,244,042
2026-06-23	19.850	20.200	19.550	20.150	20.150	4,133,985
2026-06-22	18.700	19.850	18.650	19.600	19.600	5,083,105
2026-06-18	18.550	18.700	18.350	18.550	18.550	1,259,297
2026-06-17	18.350	18.850	18.200	18.450	18.450	1,120,201
2026-06-16	18.950	19.000	18.400	18.550	18.550	1,638,250
2026-06-15	18.750	19.100	18.600	18.650	18.650	1,382,200
2026-06-12	18.300	18.600	18.300	18.450	18.450	1,317,080
2026-06-11	18.200	18.250	17.850	18.150	18.150	1,584,010
2026-06-10	18.900	19.250	18.500	18.650	18.150	2,508,267
2026-06-09	18.800	19.450	18.600	19.200	18.685	3,661,099
2026-06-08	17.800	18.900	17.500	18.800	18.296	2,749,106
2026-06-05	18.750	18.750	18.150	18.500	18.004	1,181,684
2026-06-04	18.800	19.000	18.400	18.650	18.650	1,822,631
2026-06-03	18.400	19.000	18.200	18.850	18.850	3,448,876
2026-06-02	18.450	18.450	18.000	18.250	18.250	1,355,831
2026-06-01	18.200	18.450	17.800	18.300	18.300	1,645,553
2026-05-29	18.100	18.150	17.800	17.950	17.950	799,050
2026-05-28	18.000	18.200	17.700	17.750	17.750	1,240,918
2026-05-27	17.950	18.450	17.650	18.000	18.000	1,725,300
2026-05-26	18.700	18.700	17.700	17.950	17.950	2,405,072
2026-05-25	17.500	18.750	17.300	18.500	18.500	5,023,583
2026-05-22	17.100	17.200	16.800	17.100	17.100	1,209,030
2026-05-21	17.300	17.450	17.000	17.350	17.350	847,151
2026-05-20	16.950	17.250	16.650	17.250	17.250	652,336
2026-05-19	16.800	17.100	16.650	16.800	16.800	842,181
2026-05-18	17.250	17.250	16.550	16.800	16.800	1,522,010
2026-05-15	17.800	17.800	17.200	17.300	17.300	2,257,510
2026-05-14	18.300	18.500	17.950	17.950	17.950	2,672,644
2026-05-13	18.050	18.650	17.600	18.050	18.050	4,425,252
2026-05-12	18.000	18.600	17.400	17.950	17.950	8,706,323
2026-05-11	17.200	18.000	17.200	18.000	18.000	5,210,132
2026-05-08	16.500	16.500	16.200	16.400	16.400	580,020
2026-05-07	16.200	16.500	15.850	16.400	16.400	1,319,000
2026-05-06	15.900	16.200	15.750	16.100	16.100	790,440
2026-05-05	15.900	15.900	15.500	15.700	15.700	576,310
2026-05-04	15.950	16.150	15.700	15.800	15.800	530,035
2026-04-30	16.400	16.600	15.900	15.950	15.950	666,001
2026-04-29	16.100	16.450	16.100	16.400	16.400	1,186,610
2026-04-28	15.800	16.100	15.650	16.050	16.050	605,616
2026-04-27	15.850	15.850	15.250	15.500	15.500	606,503

← NewerPage 2 of 5 · 242 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.