Froch Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	14.600	14.600	14.350	14.450	14.450	103,625
2025-07-25	14.350	14.800	14.350	14.600	14.600	234,100
2025-07-24	14.750	14.900	14.350	14.500	14.500	183,111
2025-07-23	14.250	14.600	14.200	14.550	14.550	290,708
2025-07-22	14.100	14.300	14.000	14.100	14.100	165,006
2025-07-21	14.050	14.150	14.000	14.100	14.100	58,080
2025-07-18	14.150	14.200	14.050	14.050	14.050	67,060
2025-07-17	13.900	14.150	13.900	14.050	14.050	134,110
2025-07-16	13.800	13.950	13.800	13.900	13.900	75,000
2025-07-15	13.900	14.000	13.800	13.950	13.950	82,061
2025-07-14	13.950	14.000	13.850	13.950	13.950	104,050
2025-07-11	13.900	14.000	13.850	13.900	13.900	97,010
2025-07-10	14.050	14.050	13.850	13.900	13.900	207,597
2025-07-09	14.400	14.400	14.150	14.200	14.200	38,009
2025-07-08	14.400	14.400	14.200	14.250	14.250	103,228
2025-07-07	14.300	14.450	14.250	14.400	14.400	113,142
2025-07-04	14.650	14.650	14.350	14.400	14.400	61,071
2025-07-03	14.450	14.750	14.300	14.650	14.650	176,008
2025-07-02	14.450	14.450	14.350	14.350	14.350	59,000
2025-07-01	14.450	14.500	14.300	14.450	14.450	165,140
2025-06-30	14.950	15.000	14.700	15.000	14.288	241,500
2025-06-27	14.850	15.050	14.750	14.950	14.241	273,062
2025-06-26	14.750	14.950	14.750	14.850	14.146	129,725
2025-06-25	14.850	15.000	14.700	14.750	14.050	115,285
2025-06-24	14.450	14.800	14.400	14.650	14.650	190,099
2025-06-23	14.400	14.500	14.200	14.300	14.300	218,819
2025-06-20	14.750	14.800	14.550	14.600	14.600	216,000
2025-06-19	15.000	15.050	14.800	14.800	14.800	154,000
2025-06-18	14.900	15.200	14.850	15.050	15.050	165,200
2025-06-17	14.800	14.950	14.800	14.900	14.900	146,072
2025-06-16	14.750	14.900	14.700	14.800	14.800	112,008
2025-06-13	14.900	14.950	14.750	14.750	14.750	261,251
2025-06-12	15.150	15.150	15.000	15.000	15.000	179,235
2025-06-11	15.050	15.200	15.000	15.100	15.100	217,000
2025-06-10	15.350	15.400	15.100	15.100	15.100	171,001
2025-06-09	15.300	15.350	15.100	15.150	15.150	184,204
2025-06-06	15.500	15.600	15.450	15.450	15.450	72,300
2025-06-05	15.500	15.700	15.350	15.700	15.700	218,041
2025-06-04	15.450	15.600	15.300	15.600	15.600	325,015
2025-06-03	15.600	15.600	15.100	15.450	15.450	246,755
2025-06-02	15.100	15.600	15.000	15.600	15.600	306,265
2025-05-29	15.450	15.450	15.250	15.300	15.300	85,478
2025-05-28	15.500	15.600	15.300	15.350	15.350	99,102
2025-05-27	15.550	15.700	15.400	15.450	15.450	146,000
2025-05-26	15.550	15.550	15.450	15.550	15.550	134,174
2025-05-23	15.500	15.650	15.500	15.500	15.500	95,000
2025-05-22	15.800	15.800	15.550	15.550	15.550	148,124
2025-05-21	15.850	15.850	15.700	15.850	15.850	90,103
2025-05-20	15.750	15.850	15.650	15.850	15.850	144,001
2025-05-19	15.850	15.850	15.600	15.750	15.750	193,728
2025-05-16	15.650	15.800	15.550	15.800	15.800	240,000
2025-05-15	16.000	16.000	15.650	15.650	15.650	112,286
2025-05-14	15.750	15.900	15.650	15.900	15.900	211,201
2025-05-13	16.050	16.100	15.700	15.750	15.750	535,112
2025-05-12	15.750	16.100	15.750	15.900	15.900	418,053
2025-05-09	15.400	15.550	15.350	15.500	15.500	237,001
2025-05-08	15.300	15.450	15.300	15.400	15.400	195,001
2025-05-07	15.300	15.400	15.250	15.300	15.300	194,264
2025-05-06	15.000	15.800	15.000	15.400	15.400	458,040
2025-05-05	15.400	15.600	14.900	15.050	15.050	319,000

← NewerPage 6 of 21 · 1,217 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.