Froch Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.300	29.750	27.950	29.300	29.300	8,295,408
2026-10-15	28.150	29.350	27.350	28.250	28.250	10,250,000
2026-10-14	28.500	29.450	28.100	29.300	29.300	10,498,620
2026-10-13	29.650	30.400	28.800	28.850	28.850	19,736,070
2026-10-12	33.100	33.800	32.000	32.000	32.000	4,146,422
2026-10-08	36.350	36.950	35.200	35.550	35.550	4,778,958
2026-10-07	37.400	38.500	35.900	36.750	36.750	6,601,335
2026-10-06	37.650	37.650	36.050	37.250	37.250	4,498,974
2026-10-05	39.750	39.750	36.700	36.900	36.900	10,305,739
2026-10-02	38.150	39.200	37.950	38.400	38.400	10,179,667
2026-10-01	37.200	40.000	36.050	37.650	37.650	70,318,465
2026-09-30	36.600	36.700	36.000	36.700	36.700	19,436,921
2026-09-29	33.400	33.400	33.400	33.400	33.400	5,201,136
2026-09-24	28.100	30.400	27.900	30.400	30.400	17,900,641
2026-09-23	27.600	29.950	26.350	27.650	27.650	26,737,135
2026-09-22	24.300	27.250	24.300	27.250	27.250	10,978,791
2026-09-21	24.800	24.800	23.950	24.800	24.800	3,468,839
2026-09-18	23.750	24.950	23.450	24.950	24.950	6,019,841
2026-09-17	22.600	23.550	22.600	23.500	23.500	2,165,000
2026-09-16	22.500	22.700	22.350	22.700	22.700	1,741,058
2026-09-15	23.250	23.250	22.100	22.200	22.200	2,305,408
2026-09-14	23.500	23.600	23.200	23.200	23.200	1,142,431
2026-09-11	22.500	23.500	22.500	23.500	23.500	2,359,483
2026-09-10	23.700	24.200	23.500	23.650	23.650	2,610,394
2026-09-09	23.950	23.950	23.200	23.700	23.700	2,232,080
2026-09-08	22.650	23.950	22.650	23.800	23.800	4,548,322
2026-09-07	23.350	23.500	22.550	22.850	22.850	2,349,121
2026-09-04	23.500	23.750	23.000	23.450	23.450	2,338,413
2026-09-03	22.600	23.400	22.600	23.400	23.400	2,650,112
2026-09-02	22.700	22.700	22.100	22.600	22.600	1,780,482
2026-09-01	22.650	22.950	22.500	22.750	22.750	1,606,439
2026-08-31	23.050	23.100	22.550	22.650	22.650	1,675,189
2026-08-28	22.900	23.100	22.500	22.800	22.800	2,377,207
2026-08-27	23.300	23.800	22.950	23.000	23.000	2,519,666
2026-08-26	23.650	23.750	22.750	23.500	23.500	4,456,137
2026-08-25	22.800	23.750	22.750	23.650	23.650	4,666,004
2026-08-24	22.550	23.800	22.500	23.000	23.000	6,512,101
2026-08-21	21.850	22.500	21.600	22.300	22.300	3,633,635
2026-08-20	21.500	22.250	21.400	21.850	21.850	3,854,250
2026-08-19	20.650	21.500	20.550	21.500	21.500	3,122,270
2026-08-18	21.000	21.300	20.700	20.850	20.850	3,103,965
2026-08-17	20.550	21.000	20.500	20.550	20.550	2,292,788
2026-08-14	21.150	21.350	20.450	20.550	20.550	4,091,006
2026-08-13	21.500	21.800	20.950	21.750	21.750	3,684,530
2026-08-12	21.150	21.600	20.550	21.550	21.550	5,330,800
2026-08-11	21.400	21.900	20.650	21.150	21.150	8,678,844
2026-08-10	20.450	20.450	20.150	20.450	20.450	8,865,483
2026-08-07	18.000	18.600	18.000	18.600	18.600	1,699,696
2026-08-06	17.600	18.000	17.600	17.950	17.950	1,304,001
2026-08-05	17.150	17.450	17.100	17.400	17.400	797,000
2026-08-04	16.800	17.100	16.750	17.100	17.100	563,100
2026-08-03	16.850	17.100	16.750	16.900	16.900	544,212
2026-07-31	17.300	17.300	16.800	16.850	16.850	692,518
2026-07-30	17.050	17.150	16.800	16.950	16.950	509,062
2026-07-29	17.250	17.300	16.600	17.050	17.050	1,059,103
2026-07-28	17.200	17.250	16.800	17.100	17.100	1,109,261
2026-07-27	17.500	17.550	17.250	17.300	17.300	462,050
2026-07-24	17.550	17.750	17.350	17.500	17.500	557,200
2026-07-23	17.550	17.700	17.350	17.500	17.500	737,318
2026-07-22	17.350	17.550	17.300	17.400	17.400	625,019

Page 1 of 21 · 1,216 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.