Arich Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	21.750	21.750	21.700	21.750	21.750	107,000
2024-05-10	21.900	21.900	21.700	21.750	21.750	85,000
2024-05-09	21.800	21.950	21.750	21.800	21.800	58,000
2024-05-08	21.750	21.950	21.750	21.800	21.800	47,000
2024-05-07	21.800	21.850	21.700	21.750	21.750	139,000
2024-05-06	21.950	21.950	21.750	21.800	21.800	97,000
2024-05-03	22.000	22.000	21.800	21.850	21.850	153,000
2024-05-02	21.750	21.950	21.750	21.900	21.900	83,000
2024-04-30	21.950	22.000	21.800	21.900	21.900	65,000
2024-04-29	21.700	22.000	21.700	21.900	21.900	107,000
2024-04-26	21.800	21.800	21.600	21.650	21.650	48,000
2024-04-25	21.650	21.750	21.500	21.650	21.650	103,000
2024-04-24	21.900	21.900	21.750	21.750	21.750	87,000
2024-04-23	21.800	21.800	21.600	21.800	21.800	122,000
2024-04-22	21.950	21.950	21.450	21.450	21.450	133,000
2024-04-19	21.850	21.950	21.500	21.650	21.650	284,000
2024-04-18	21.450	21.850	21.450	21.850	21.850	102,000
2024-04-17	21.450	21.700	21.450	21.500	21.500	168,000
2024-04-16	21.800	21.800	21.400	21.500	21.500	363,000
2024-04-15	21.950	22.100	21.750	21.800	21.800	177,000
2024-04-12	22.300	22.300	21.800	21.900	21.900	223,000
2024-04-11	22.100	22.450	21.900	21.900	21.900	811,000
2024-04-10	23.050	23.050	22.800	22.900	21.980	721,000
2024-04-09	22.900	23.000	22.850	22.850	21.932	674,000
2024-04-08	23.000	23.000	22.750	22.900	21.980	455,000
2024-04-03	23.050	23.100	22.900	23.000	23.000	197,000
2024-04-02	23.000	23.100	22.850	23.050	23.050	317,000
2024-04-01	23.050	23.050	22.850	22.850	22.850	192,000
2024-03-29	22.900	23.050	22.850	22.850	22.850	292,000
2024-03-28	22.900	23.100	22.850	22.850	22.850	371,000
2024-03-27	22.550	22.850	22.550	22.750	22.750	360,000
2024-03-26	22.500	22.500	22.500	22.500	22.500	379,690
2024-03-25	22.500	22.500	22.500	22.500	22.500	504,987
2024-03-22	22.550	22.550	22.300	22.500	22.500	243,000
2024-03-21	22.400	22.600	22.350	22.450	22.450	147,000
2024-03-20	22.350	22.350	22.350	22.350	22.350	172,194
2024-03-19	22.250	22.550	22.250	22.350	22.350	337,000
2024-03-18	22.050	22.050	21.850	22.000	22.000	153,000
2024-03-15	22.300	22.300	22.000	22.050	22.050	123,000
2024-03-14	22.300	22.400	22.150	22.150	22.150	223,000
2024-03-13	22.200	22.350	22.100	22.200	22.200	221,000
2024-03-12	22.150	22.350	22.000	22.200	22.200	226,000
2024-03-11	22.150	22.350	22.050	22.150	22.150	211,000
2024-03-08	22.700	22.700	21.800	21.900	21.900	406,000
2024-03-07	22.450	22.850	22.150	22.550	22.550	601,000
2024-03-06	22.500	22.500	22.200	22.300	22.300	163,000
2024-03-05	22.500	22.650	22.400	22.400	22.400	328,000
2024-03-04	22.300	22.300	22.150	22.200	22.200	125,000
2024-03-01	22.250	22.500	22.200	22.200	22.200	153,000
2024-02-29	22.100	22.300	22.000	22.200	22.200	130,000
2024-02-27	22.300	22.300	22.000	22.000	22.000	169,000
2024-02-26	22.150	22.250	22.000	22.050	22.050	153,000
2024-02-23	22.450	22.500	21.800	21.900	21.900	215,000
2024-02-22	22.450	22.750	22.250	22.400	22.400	396,000
2024-02-21	22.150	22.150	22.000	22.050	22.050	139,000
2024-02-20	22.250	22.300	22.100	22.150	22.150	73,000
2024-02-19	22.100	22.300	22.050	22.200	22.200	161,000
2024-02-16	22.100	22.200	21.900	22.100	22.100	243,000
2024-02-15	21.400	21.700	21.350	21.550	21.550	137,000
2024-02-05	21.450	21.450	21.350	21.350	21.350	134,000

← NewerPage 11 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	1.0400 TWD
2025-04-17	1.1882 TWD
2024-04-11	0.9197 TWD
2023-07-11	0.6500 TWD
2022-07-13	0.5000 TWD
2021-08-02	0.5602 TWD
2020-08-03	0.5977 TWD
2019-08-22	0.9391 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.