Froch Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	15.050	15.600	15.050	15.400	15.400	352,003
2025-04-30	15.300	15.400	15.050	15.050	15.050	182,359
2025-04-29	14.950	15.400	14.950	15.250	15.250	333,000
2025-04-28	14.850	15.050	14.850	14.950	14.950	137,827
2025-04-25	14.900	15.050	14.900	14.950	14.950	261,745
2025-04-24	14.750	14.900	14.750	14.800	14.800	175,502
2025-04-23	14.700	14.900	14.700	14.750	14.750	177,140
2025-04-22	14.500	14.700	14.450	14.700	14.700	154,860
2025-04-21	14.650	14.650	14.500	14.600	14.600	298,533
2025-04-18	14.650	14.850	14.650	14.850	14.850	189,988
2025-04-17	14.850	14.850	14.600	14.800	14.800	297,234
2025-04-16	15.350	15.350	14.900	15.000	15.000	263,346
2025-04-15	14.900	15.450	14.900	15.350	15.350	444,085
2025-04-14	15.000	15.250	14.750	14.900	14.900	535,242
2025-04-11	14.400	14.950	14.300	14.750	14.750	554,597
2025-04-10	14.800	14.950	14.750	14.950	14.950	396,642
2025-04-09	14.200	14.550	13.350	13.600	13.600	1,594,350
2025-04-08	14.400	15.500	14.400	14.700	14.700	1,577,380
2025-04-07	15.950	15.950	15.950	15.950	15.950	129,762
2025-04-02	17.600	17.700	17.350	17.700	17.700	184,830
2025-04-01	17.150	17.600	17.150	17.600	17.600	237,827
2025-03-31	17.300	17.400	17.000	17.300	17.300	589,535
2025-03-28	17.600	17.600	17.100	17.400	17.400	661,601
2025-03-27	17.700	17.750	17.600	17.650	17.650	169,759
2025-03-26	17.700	17.950	17.650	17.700	17.700	336,092
2025-03-25	18.150	18.200	17.700	17.750	17.750	429,565
2025-03-24	18.150	18.250	18.100	18.200	18.200	210,315
2025-03-21	18.550	18.600	18.150	18.150	18.150	545,492
2025-03-20	18.700	18.700	18.500	18.600	18.600	412,183
2025-03-19	18.750	18.850	18.650	18.700	18.700	386,015
2025-03-18	18.900	18.900	18.650	18.700	18.700	321,071
2025-03-17	19.000	19.000	18.700	18.700	18.700	282,805
2025-03-14	18.750	19.100	18.750	18.900	18.900	573,007
2025-03-13	19.100	19.150	18.700	18.750	18.750	500,530
2025-03-12	19.100	19.200	18.650	18.950	18.950	560,536
2025-03-11	19.000	19.000	18.400	18.950	18.950	813,053
2025-03-10	18.900	19.050	18.750	19.000	19.000	478,155
2025-03-07	18.650	18.900	18.650	18.800	18.800	489,856
2025-03-06	18.850	18.850	18.650	18.700	18.700	389,350
2025-03-05	18.450	18.900	18.350	18.700	18.700	503,867
2025-03-04	18.250	18.500	18.200	18.400	18.400	421,648
2025-03-03	18.500	18.600	18.200	18.450	18.450	628,354
2025-02-27	18.800	19.150	18.800	18.900	18.900	1,057,499
2025-02-26	19.200	19.350	18.750	18.750	18.750	922,517
2025-02-25	18.650	19.150	18.500	19.000	19.000	1,772,689
2025-02-24	18.400	18.700	18.350	18.600	18.600	493,925
2025-02-21	18.450	18.600	18.300	18.400	18.400	562,589
2025-02-20	18.900	19.200	18.550	18.550	18.550	1,146,905
2025-02-19	18.500	18.750	18.450	18.650	18.650	792,923
2025-02-18	18.400	18.650	18.200	18.600	18.600	1,029,671
2025-02-17	18.500	18.500	17.950	18.450	18.450	967,702
2025-02-14	18.400	18.850	18.000	18.500	18.500	4,202,369
2025-02-13	17.150	18.300	16.950	18.150	18.150	3,584,493
2025-02-12	17.100	17.200	16.900	16.900	16.900	356,466
2025-02-11	17.650	17.650	16.950	17.100	17.100	849,367
2025-02-10	16.900	17.800	16.850	17.450	17.450	2,449,395
2025-02-07	17.050	17.050	16.650	16.800	16.800	204,954
2025-02-06	16.900	17.000	16.600	16.900	16.900	347,268
2025-02-05	16.900	17.100	16.700	16.750	16.750	264,035
2025-02-04	16.500	16.750	16.500	16.750	16.750	437,478

← NewerPage 7 of 21 · 1,219 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.