Arich Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	21.600	21.700	21.450	21.450	21.450	77,000
2024-02-01	21.600	21.700	21.500	21.600	21.600	78,000
2024-01-31	21.600	21.650	21.400	21.650	21.650	151,000
2024-01-30	21.650	21.750	21.550	21.600	21.600	129,000
2024-01-29	21.500	21.650	21.500	21.650	21.650	85,000
2024-01-26	21.550	21.600	21.450	21.450	21.450	54,000
2024-01-25	21.500	21.650	21.400	21.500	21.500	143,000
2024-01-24	21.500	21.700	21.450	21.450	21.450	67,000
2024-01-23	21.400	21.750	21.300	21.500	21.500	72,000
2024-01-22	21.350	21.350	21.250	21.300	21.300	72,000
2024-01-19	21.300	21.350	21.250	21.250	21.250	29,000
2024-01-18	21.400	21.400	21.200	21.200	21.200	74,000
2024-01-17	21.250	21.300	21.200	21.200	21.200	150,000
2024-01-16	21.450	21.450	21.250	21.250	21.250	69,000
2024-01-15	21.650	21.650	21.300	21.350	21.350	72,113
2024-01-12	21.600	21.600	21.500	21.500	21.500	81,000
2024-01-11	21.500	21.550	21.450	21.500	21.500	37,000
2024-01-10	21.200	21.400	21.200	21.350	21.350	79,000
2024-01-09	21.550	21.550	21.300	21.300	21.300	185,000
2024-01-08	21.800	21.800	21.550	21.550	21.550	115,000
2024-01-05	21.650	21.850	21.650	21.700	21.700	81,000
2024-01-04	21.850	21.850	21.650	21.750	21.750	116,000
2024-01-03	22.100	22.100	21.850	21.850	21.850	111,000
2024-01-02	21.950	22.000	21.900	21.950	21.950	95,000
2023-12-29	21.950	22.000	21.950	21.950	21.950	61,000
2023-12-28	22.000	22.050	21.850	21.950	21.950	84,000
2023-12-27	22.300	22.300	21.900	21.900	21.900	127,000
2023-12-26	22.100	22.300	22.000	22.200	22.200	120,000
2023-12-25	22.200	22.250	21.900	22.000	22.000	110,000
2023-12-22	22.050	22.050	21.950	21.950	21.950	87,000
2023-12-21	22.150	22.150	22.000	22.000	22.000	89,000
2023-12-20	21.950	22.200	21.950	22.150	22.150	101,000
2023-12-19	22.200	22.200	21.900	21.900	21.900	119,000
2023-12-18	22.100	22.300	22.100	22.150	22.150	114,000
2023-12-15	22.050	22.150	22.000	22.050	22.050	72,000
2023-12-14	22.000	22.150	21.950	22.000	22.000	106,000
2023-12-13	22.100	22.100	21.900	21.950	21.950	129,000
2023-12-12	22.250	22.550	22.000	22.000	22.000	235,000
2023-12-11	22.400	22.400	22.200	22.250	22.250	153,000
2023-12-08	22.200	22.450	22.150	22.200	22.200	117,000
2023-12-07	22.450	22.550	22.150	22.150	22.150	257,000
2023-12-06	22.450	22.650	22.400	22.450	22.450	175,000
2023-12-05	23.000	23.200	22.500	22.550	22.550	307,000
2023-12-04	22.800	23.150	22.800	23.000	23.000	432,000
2023-12-01	22.800	22.950	22.650	22.800	22.800	432,000
2023-11-30	22.400	22.600	22.350	22.600	22.600	200,000
2023-11-29	22.150	22.650	22.150	22.350	22.350	413,000
2023-11-28	22.750	22.750	21.700	22.100	22.100	988,000
2023-11-27	22.050	23.250	21.800	22.350	22.350	1,242,000
2023-11-24	21.900	22.000	21.800	21.800	21.800	148,000
2023-11-23	21.800	21.900	21.800	21.850	21.850	126,000
2023-11-22	21.750	21.850	21.700	21.750	21.750	192,000
2023-11-21	21.800	21.800	21.650	21.750	21.750	99,000
2023-11-20	22.000	22.250	21.650	21.700	21.700	189,000
2023-11-17	21.600	21.950	21.600	21.900	21.900	163,000
2023-11-16	21.400	21.800	21.400	21.600	21.600	137,000
2023-11-15	21.500	21.500	21.350	21.400	21.400	225,000
2023-11-14	21.800	21.800	21.250	21.350	21.350	263,000
2023-11-13	21.750	21.750	21.350	21.400	21.400	347,000
2023-11-10	22.100	22.100	21.700	21.700	21.700	246,000

← NewerPage 12 of 21 · 1,226 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.