Froch Enterprise Co Ltd historical data

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

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

← NewerPage 9 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.