Froch Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	16.400	16.750	16.350	16.500	16.500	960,477
2025-01-22	16.500	16.500	16.350	16.400	16.400	738,134
2025-01-21	16.200	16.950	16.200	16.400	16.400	1,302,820
2025-01-20	16.250	16.450	16.000	16.100	16.100	791,335
2025-01-17	16.050	16.500	16.050	16.150	16.150	878,968
2025-01-16	16.250	16.350	16.100	16.150	16.150	324,505
2025-01-15	15.800	16.700	15.700	16.250	16.250	1,166,703
2025-01-14	15.500	15.850	15.500	15.700	15.700	240,067
2025-01-13	15.600	15.600	15.200	15.600	15.600	637,680
2025-01-10	15.600	15.800	15.550	15.700	15.700	490,694
2025-01-09	16.100	16.100	15.700	15.750	15.750	654,845
2025-01-08	16.050	16.150	16.000	16.000	16.000	244,576
2025-01-07	16.450	16.700	16.100	16.150	16.150	286,216
2025-01-06	16.400	16.450	16.250	16.450	16.450	304,346
2025-01-03	16.400	16.400	16.100	16.400	16.400	474,766
2025-01-02	16.500	16.500	16.300	16.400	16.400	270,547
2024-12-31	16.550	16.600	16.300	16.550	16.550	287,759
2024-12-30	16.750	16.950	16.550	16.550	16.550	239,388
2024-12-27	16.750	16.800	16.550	16.800	16.800	288,563
2024-12-26	16.650	16.850	16.650	16.750	16.750	163,272
2024-12-25	16.800	16.800	16.650	16.800	16.800	205,068
2024-12-24	16.850	17.000	16.700	16.800	16.800	247,789
2024-12-23	16.800	17.050	16.800	16.850	16.850	304,955
2024-12-20	16.850	16.950	16.650	16.950	16.950	310,743
2024-12-19	16.950	16.950	16.750	16.950	16.950	259,110
2024-12-18	16.900	17.200	16.750	17.050	17.050	197,737
2024-12-17	17.150	17.150	16.850	17.050	17.050	222,933
2024-12-16	16.900	17.050	16.600	17.050	17.050	514,491
2024-12-13	16.950	17.150	16.750	17.050	17.050	282,217
2024-12-12	16.950	17.300	16.950	16.950	16.950	438,514
2024-12-11	17.150	17.150	16.700	17.100	17.100	930,677
2024-12-10	17.300	17.600	17.200	17.250	17.250	314,210
2024-12-09	17.500	17.500	17.300	17.350	17.350	286,596
2024-12-06	17.450	17.550	17.350	17.500	17.500	205,016
2024-12-05	17.500	17.550	17.300	17.450	17.450	199,283
2024-12-04	17.650	17.650	17.450	17.550	17.550	117,911
2024-12-03	17.500	17.600	17.450	17.500	17.500	173,661
2024-12-02	17.550	17.650	17.500	17.500	17.500	195,002
2024-11-29	17.450	17.650	17.350	17.550	17.550	166,653
2024-11-28	17.950	17.950	17.500	17.550	17.550	361,867
2024-11-27	18.250	18.400	17.800	17.800	17.800	363,725
2024-11-26	18.350	18.450	18.150	18.250	18.250	355,226
2024-11-25	18.350	18.350	18.100	18.200	18.200	222,851
2024-11-22	17.950	18.200	17.950	18.100	18.100	140,438
2024-11-21	18.250	18.250	17.900	17.950	17.950	173,092
2024-11-20	18.100	18.450	17.900	18.000	18.000	430,897
2024-11-19	18.400	18.400	17.800	18.050	18.050	605,328
2024-11-18	18.050	18.300	17.500	18.300	18.300	472,680
2024-11-15	17.900	18.350	17.900	18.000	18.000	444,349
2024-11-14	18.900	18.950	18.050	18.050	18.050	704,593
2024-11-13	18.900	19.000	18.700	18.800	18.800	407,628
2024-11-12	18.900	19.250	18.700	19.000	19.000	1,619,362
2024-11-11	18.650	18.700	18.300	18.500	18.500	264,877
2024-11-08	19.050	19.050	18.550	18.550	18.550	568,668
2024-11-07	19.000	19.600	19.000	19.050	19.050	2,415,884
2024-11-06	18.400	18.700	18.300	18.650	18.650	326,721
2024-11-05	18.350	18.650	18.300	18.300	18.300	206,775
2024-11-04	18.400	18.550	18.250	18.500	18.500	231,022
2024-11-01	18.200	18.400	18.150	18.400	18.400	240,886
2024-10-30	18.350	18.350	18.100	18.200	18.200	242,389

← NewerPage 8 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.