Froch Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	29.150	29.200	28.750	28.850	24.748	2,726,783
2022-02-11	29.450	29.850	29.450	29.500	25.306	2,619,657
2022-02-10	29.850	30.050	29.250	29.600	25.391	3,000,111
2022-02-09	29.600	30.150	29.450	29.600	25.391	4,657,387
2022-02-08	29.200	29.650	28.800	29.600	25.391	6,800,549
2022-02-07	27.800	29.200	27.800	29.200	25.048	5,764,878
2022-01-26	27.550	27.850	27.350	27.400	23.504	2,228,973
2022-01-25	27.700	28.350	27.500	27.500	23.590	2,803,901
2022-01-24	27.850	28.000	27.300	27.900	23.933	2,224,825
2022-01-21	28.200	28.950	28.050	28.050	24.062	7,250,441
2022-01-20	27.850	28.750	27.850	28.450	24.405	10,185,498
2022-01-19	27.700	27.800	27.400	27.400	23.504	1,913,363
2022-01-18	28.100	28.450	27.850	27.850	23.890	1,544,762
2022-01-17	28.100	28.150	27.650	27.950	23.976	1,875,638
2022-01-14	28.800	28.900	27.900	28.050	24.062	3,455,808
2022-01-13	28.100	29.500	28.100	28.700	24.619	5,994,505
2022-01-12	28.350	28.450	27.800	28.000	24.019	2,831,615
2022-01-11	28.450	28.600	27.800	27.800	23.847	4,196,219
2022-01-10	28.450	29.000	28.300	28.350	24.319	3,558,865
2022-01-07	29.000	29.200	28.350	28.500	24.448	2,887,741
2022-01-06	29.150	29.300	28.750	28.950	24.834	2,319,660
2022-01-05	29.250	29.650	29.100	29.150	25.005	2,215,548
2022-01-04	29.300	29.300	29.100	29.200	25.048	1,860,182
2022-01-03	29.800	29.850	29.200	29.300	25.134	2,319,042
2021-12-30	29.950	30.050	29.600	29.650	25.434	2,182,684
2021-12-29	29.900	30.000	29.700	29.750	25.520	1,956,010
2021-12-28	30.100	30.200	29.650	29.750	25.520	3,821,828
2021-12-27	30.600	30.750	29.900	30.000	25.735	4,024,226
2021-12-24	31.000	31.450	30.450	30.450	26.121	3,540,971
2021-12-23	31.300	31.350	30.900	30.950	26.549	2,537,599
2021-12-22	31.500	31.600	31.000	31.250	26.807	3,527,872
2021-12-21	31.000	31.500	30.100	31.500	27.021	6,685,710
2021-12-20	30.600	31.600	30.500	30.900	26.507	12,960,876
2021-12-17	30.200	30.850	30.000	30.400	26.078	8,442,233
2021-12-16	30.200	30.250	29.600	29.600	25.391	3,366,537
2021-12-15	30.050	30.150	29.700	29.850	25.606	2,216,794
2021-12-14	30.700	31.000	29.800	29.850	25.606	5,113,173
2021-12-13	30.500	31.200	30.150	31.000	26.592	6,063,446
2021-12-10	30.950	31.500	30.250	30.250	25.949	6,029,281
2021-12-09	31.700	31.700	30.800	30.850	26.464	4,492,985
2021-12-08	33.000	33.250	31.350	31.350	26.893	13,976,165
2021-12-07	31.200	31.650	30.950	31.400	26.935	7,158,932
2021-12-06	31.000	31.400	30.700	30.750	26.378	4,215,589
2021-12-03	31.000	31.500	30.600	30.700	26.335	6,494,884
2021-12-02	30.450	30.900	30.250	30.550	26.206	5,128,516
2021-12-01	30.100	30.700	29.800	30.550	26.206	3,864,198
2021-11-30	30.300	30.800	29.850	30.500	26.163	4,549,719
2021-11-29	29.500	30.000	28.950	30.000	25.735	4,574,092
2021-11-26	30.950	31.200	30.000	30.000	25.735	6,791,785
2021-11-25	31.300	31.600	30.350	30.550	26.206	8,479,729
2021-11-24	30.050	31.300	29.900	30.250	25.949	13,513,253
2021-11-23	29.600	30.750	29.400	29.650	25.434	9,356,294
2021-11-22	29.100	29.650	28.700	29.200	25.048	3,790,305
2021-11-19	29.700	29.800	28.650	28.800	24.705	4,950,642
2021-11-18	29.900	30.200	29.350	29.400	25.220	4,946,678
2021-11-17	29.800	30.600	29.600	29.750	25.520	5,238,248
2021-11-16	30.750	31.000	29.700	29.800	25.563	6,195,893
2021-11-15	31.500	31.600	30.500	30.550	26.206	5,912,819
2021-11-12	31.500	32.500	30.850	31.500	27.021	9,631,877
2021-11-11	30.750	33.500	30.500	31.400	26.935	20,409,924

← NewerPage 20 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.