Froch Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 18.700 | 18.700 | 18.200 | 18.300 | 18.300 | 415,521 |
| 2024-10-28 | 19.100 | 19.100 | 18.750 | 18.750 | 18.750 | 668,129 |
| 2024-10-25 | 18.800 | 19.100 | 18.700 | 19.100 | 19.100 | 1,166,038 |
| 2024-10-24 | 18.750 | 18.950 | 18.600 | 18.950 | 18.950 | 1,242,156 |
| 2024-10-23 | 18.550 | 18.750 | 18.400 | 18.750 | 18.750 | 971,166 |
| 2024-10-22 | 18.500 | 18.550 | 18.150 | 18.550 | 18.550 | 794,825 |
| 2024-10-21 | 18.600 | 18.600 | 18.150 | 18.500 | 18.500 | 717,784 |
| 2024-10-18 | 18.650 | 18.650 | 18.300 | 18.300 | 18.300 | 272,057 |
| 2024-10-17 | 18.150 | 18.650 | 18.150 | 18.600 | 18.600 | 560,452 |
| 2024-10-16 | 18.250 | 18.600 | 18.050 | 18.150 | 18.150 | 1,011,462 |
| 2024-10-15 | 17.800 | 18.250 | 17.800 | 18.250 | 18.250 | 525,493 |
| 2024-10-14 | 17.850 | 17.900 | 17.650 | 17.850 | 17.850 | 357,974 |
| 2024-10-11 | 18.100 | 18.150 | 17.650 | 17.800 | 17.800 | 631,902 |
| 2024-10-09 | 18.250 | 18.400 | 17.900 | 18.050 | 18.050 | 1,456,672 |
| 2024-10-08 | 19.050 | 19.750 | 18.600 | 18.600 | 18.600 | 1,926,569 |
| 2024-10-07 | 19.250 | 19.250 | 18.600 | 18.900 | 18.900 | 1,275,859 |
| 2024-10-04 | 19.150 | 19.650 | 19.050 | 19.150 | 19.150 | 2,450,606 |
| 2024-10-01 | 19.300 | 19.400 | 18.750 | 19.150 | 19.150 | 1,871,143 |
| 2024-09-30 | 19.400 | 19.800 | 18.800 | 19.250 | 19.250 | 10,297,036 |
| 2024-09-27 | 17.450 | 18.850 | 17.450 | 18.850 | 18.850 | 6,257,397 |
| 2024-09-26 | 17.250 | 17.350 | 17.150 | 17.150 | 17.150 | 143,515 |
| 2024-09-25 | 17.100 | 17.350 | 17.100 | 17.200 | 17.200 | 190,289 |
| 2024-09-24 | 17.150 | 17.150 | 17.050 | 17.050 | 17.050 | 97,506 |
| 2024-09-23 | 17.200 | 17.500 | 17.100 | 17.150 | 17.150 | 232,297 |
| 2024-09-20 | 17.100 | 17.200 | 17.050 | 17.150 | 17.150 | 220,209 |
| 2024-09-19 | 17.050 | 17.150 | 16.950 | 17.150 | 17.150 | 110,672 |
| 2024-09-18 | 17.050 | 17.250 | 17.000 | 17.050 | 17.050 | 190,738 |
| 2024-09-16 | 16.750 | 17.100 | 16.750 | 17.050 | 17.050 | 167,081 |
| 2024-09-13 | 16.600 | 16.800 | 16.550 | 16.750 | 16.750 | 206,365 |
| 2024-09-12 | 16.700 | 16.750 | 16.550 | 16.700 | 16.700 | 164,806 |
| 2024-09-11 | 16.600 | 16.600 | 16.500 | 16.500 | 16.500 | 149,962 |
| 2024-09-10 | 16.750 | 16.750 | 16.400 | 16.600 | 16.600 | 352,497 |
| 2024-09-09 | 16.500 | 16.700 | 16.400 | 16.700 | 16.700 | 308,747 |
| 2024-09-06 | 16.650 | 16.850 | 16.350 | 16.850 | 16.850 | 217,428 |
| 2024-09-05 | 16.800 | 17.100 | 16.550 | 16.650 | 16.650 | 486,967 |
| 2024-09-04 | 17.300 | 17.300 | 16.700 | 16.750 | 16.750 | 713,245 |
| 2024-09-03 | 17.550 | 17.650 | 17.450 | 17.550 | 17.550 | 370,829 |
| 2024-09-02 | 17.750 | 17.750 | 17.550 | 17.600 | 17.600 | 179,596 |
| 2024-08-30 | 17.650 | 17.750 | 17.550 | 17.650 | 17.650 | 159,407 |
| 2024-08-29 | 17.650 | 17.750 | 17.550 | 17.650 | 17.650 | 229,564 |
| 2024-08-28 | 17.700 | 17.750 | 17.650 | 17.700 | 17.700 | 113,742 |
| 2024-08-27 | 17.650 | 17.750 | 17.600 | 17.750 | 17.750 | 235,600 |
| 2024-08-26 | 17.750 | 17.800 | 17.600 | 17.750 | 17.750 | 346,709 |
| 2024-08-23 | 17.700 | 17.700 | 17.550 | 17.700 | 17.700 | 469,912 |
| 2024-08-22 | 17.550 | 17.750 | 17.500 | 17.650 | 17.650 | 380,103 |
| 2024-08-21 | 17.500 | 17.600 | 17.400 | 17.550 | 17.550 | 255,134 |
| 2024-08-20 | 17.500 | 17.600 | 17.400 | 17.500 | 17.500 | 250,565 |
| 2024-08-19 | 17.550 | 17.550 | 17.350 | 17.400 | 17.400 | 308,586 |
| 2024-08-16 | 17.700 | 17.800 | 17.500 | 17.550 | 17.550 | 636,274 |
| 2024-08-15 | 17.600 | 17.750 | 17.500 | 17.700 | 17.700 | 902,701 |
| 2024-08-14 | 17.400 | 17.550 | 17.300 | 17.400 | 17.400 | 749,375 |
| 2024-08-13 | 17.300 | 17.400 | 17.200 | 17.250 | 17.250 | 401,221 |
| 2024-08-12 | 17.100 | 17.400 | 17.100 | 17.250 | 17.250 | 388,466 |
| 2024-08-09 | 17.000 | 17.200 | 16.900 | 17.100 | 17.100 | 518,395 |
| 2024-08-08 | 16.550 | 17.100 | 16.400 | 16.900 | 16.900 | 973,856 |
| 2024-08-07 | 16.000 | 16.650 | 15.950 | 16.450 | 16.450 | 491,402 |
| 2024-08-06 | 16.050 | 16.600 | 15.250 | 16.000 | 16.000 | 815,403 |
| 2024-08-05 | 16.550 | 16.950 | 15.800 | 16.050 | 16.050 | 2,024,228 |
| 2024-08-02 | 16.950 | 16.950 | 16.700 | 16.700 | 16.700 | 448,710 |
| 2024-08-01 | 16.950 | 17.100 | 16.850 | 17.050 | 17.050 | 401,281 |
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.