Froch Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	16.900	16.900	16.300	16.450	16.450	2,710,004
2026-01-15	16.800	17.450	16.500	16.950	16.950	6,356,612
2026-01-14	15.950	16.200	15.600	15.950	15.950	1,566,996
2026-01-13	15.800	16.300	15.300	15.950	15.950	1,884,070
2026-01-12	15.550	15.800	15.350	15.700	15.700	1,143,583
2026-01-09	15.500	15.500	15.100	15.250	15.250	869,600
2026-01-08	16.200	16.400	15.400	15.750	15.750	3,677,332
2026-01-07	14.800	15.700	14.700	15.700	15.700	3,819,255
2026-01-06	14.250	14.450	14.150	14.300	14.300	680,502
2026-01-05	14.700	14.700	14.200	14.200	14.200	478,021
2026-01-02	14.800	14.900	14.550	14.550	14.550	545,100
2025-12-31	14.750	15.250	14.550	14.800	14.800	1,300,344
2025-12-30	14.250	14.300	14.150	14.250	14.250	182,250
2025-12-29	14.100	14.350	14.100	14.300	14.300	1,047,678
2025-12-26	13.950	14.100	13.950	14.000	14.000	439,001
2025-12-24	14.050	14.050	13.850	13.950	13.950	510,920
2025-12-23	14.000	14.000	13.850	13.900	13.900	144,623
2025-12-22	13.900	13.950	13.850	13.950	13.950	179,000
2025-12-19	13.800	14.050	13.800	13.900	13.900	132,999
2025-12-18	14.000	14.050	13.800	13.900	13.900	98,053
2025-12-17	13.950	14.050	13.800	13.950	13.950	222,001
2025-12-16	13.900	14.000	13.700	14.000	14.000	280,001
2025-12-15	13.900	14.150	13.800	14.000	14.000	572,003
2025-12-12	13.750	13.900	13.750	13.800	13.800	149,001
2025-12-11	13.650	13.750	13.650	13.650	13.650	126,604
2025-12-10	13.750	13.750	13.650	13.650	13.650	138,436
2025-12-09	13.800	13.800	13.700	13.750	13.750	140,100
2025-12-08	13.900	13.900	13.750	13.850	13.850	157,920
2025-12-05	13.950	14.100	13.900	13.900	13.900	118,000
2025-12-04	14.100	14.100	13.900	14.000	14.000	160,684
2025-12-03	14.100	14.100	13.900	13.950	13.950	222,000
2025-12-02	14.100	14.150	13.950	14.100	14.100	277,207
2025-12-01	13.800	14.100	13.800	13.900	13.900	777,023
2025-11-28	13.850	13.900	13.750	13.850	13.850	147,008
2025-11-27	13.850	13.950	13.800	13.800	13.800	93,000
2025-11-26	13.800	14.200	13.800	13.850	13.850	510,327
2025-11-25	13.800	13.800	13.700	13.800	13.800	51,001
2025-11-24	13.850	13.850	13.700	13.800	13.800	82,102
2025-11-21	13.850	13.900	13.650	13.750	13.750	208,300
2025-11-20	13.900	13.900	13.700	13.850	13.850	137,286
2025-11-19	13.950	13.950	13.650	13.850	13.850	258,881
2025-11-18	13.900	14.100	13.700	13.850	13.850	471,002
2025-11-17	14.150	14.200	13.850	14.000	14.000	174,003
2025-11-14	14.000	14.050	13.900	14.000	14.000	502,001
2025-11-13	14.000	14.000	13.900	13.950	13.950	118,101
2025-11-12	14.000	14.000	13.850	14.000	14.000	337,001
2025-11-11	14.050	14.050	13.850	14.000	14.000	138,150
2025-11-10	13.950	14.050	13.750	14.050	14.050	155,100
2025-11-07	14.050	14.050	13.900	14.050	14.050	141,721
2025-11-06	14.000	14.000	13.850	14.000	14.000	197,001
2025-11-05	13.900	13.950	13.700	13.900	13.900	304,000
2025-11-04	13.850	13.850	13.700	13.850	13.850	155,894
2025-11-03	13.800	13.850	13.700	13.700	13.700	297,001
2025-10-31	13.900	13.900	13.750	13.900	13.900	215,901
2025-10-30	13.900	13.900	13.750	13.900	13.900	257,268
2025-10-29	13.800	13.900	13.750	13.900	13.900	280,000
2025-10-28	14.000	14.000	13.750	13.900	13.900	199,003
2025-10-27	14.000	14.000	13.750	13.900	13.900	209,866
2025-10-23	14.050	14.050	13.850	14.000	14.000	133,001
2025-10-22	13.850	14.000	13.850	14.000	14.000	169,657

← NewerPage 4 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.