Arich Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	22.400	22.450	22.100	22.150	22.150	120,000
2023-11-08	22.400	22.550	22.200	22.300	22.300	122,000
2023-11-07	22.400	22.600	22.250	22.400	22.400	167,000
2023-11-06	22.400	22.600	22.250	22.400	22.400	181,000
2023-11-03	22.100	22.250	22.050	22.200	22.200	142,000
2023-11-02	21.800	22.100	21.800	22.050	22.050	133,000
2023-11-01	21.550	21.900	21.550	21.700	21.700	121,000
2023-10-31	21.800	22.150	21.550	21.550	21.550	152,000
2023-10-30	22.000	22.200	21.750	21.750	21.750	120,000
2023-10-27	21.800	22.300	21.700	22.050	22.050	258,000
2023-10-26	21.850	21.950	21.700	21.700	21.700	105,000
2023-10-25	22.000	22.100	21.750	21.850	21.850	167,000
2023-10-24	21.600	21.900	21.500	21.850	21.850	176,000
2023-10-23	21.250	21.800	21.250	21.500	21.500	168,000
2023-10-20	21.950	21.950	21.350	21.450	21.450	447,000
2023-10-19	22.000	22.250	21.650	21.950	21.950	247,000
2023-10-18	22.300	22.300	21.950	22.050	22.050	205,000
2023-10-17	22.450	22.650	22.200	22.300	22.300	248,000
2023-10-16	22.800	22.800	22.400	22.450	22.450	270,000
2023-10-13	22.950	23.200	22.800	22.850	22.850	220,000
2023-10-12	22.900	23.200	22.900	23.150	23.150	231,000
2023-10-11	23.250	23.250	22.750	22.850	22.850	279,000
2023-10-06	23.100	23.450	23.100	23.250	23.250	150,000
2023-10-05	23.250	23.300	23.100	23.200	23.200	206,000
2023-10-04	22.800	23.000	22.700	22.900	22.900	134,000
2023-10-03	23.100	23.250	22.800	22.850	22.850	354,000
2023-10-02	23.250	23.300	22.700	22.800	22.800	637,000
2023-09-28	22.900	23.300	22.850	23.100	23.100	381,000
2023-09-27	23.250	23.250	22.900	23.000	23.000	106,000
2023-09-26	23.450	23.650	23.050	23.050	23.050	504,000
2023-09-25	23.300	23.750	23.250	23.300	23.300	345,000
2023-09-22	22.400	23.500	22.400	23.500	23.500	323,000
2023-09-21	23.500	24.800	23.000	23.000	23.000	3,535,000
2023-09-20	23.750	23.850	23.200	23.200	23.200	315,000
2023-09-19	23.700	24.000	23.300	23.450	23.450	410,000
2023-09-18	23.850	24.150	23.550	23.700	23.700	227,000
2023-09-15	24.000	24.000	23.300	23.950	23.950	646,000
2023-09-14	22.300	24.250	22.300	23.700	23.700	2,895,000
2023-09-13	22.000	22.750	21.850	22.350	22.350	977,000
2023-09-12	21.300	22.000	21.150	21.800	21.800	358,000
2023-09-11	21.950	22.000	21.300	21.300	21.300	572,000
2023-09-08	22.000	22.000	21.650	21.750	21.750	153,000
2023-09-07	21.850	22.050	21.600	21.600	21.600	198,000
2023-09-06	21.850	22.200	21.850	21.850	21.850	98,000
2023-09-05	22.000	22.100	21.600	21.950	21.950	232,000
2023-09-04	22.250	22.600	22.050	22.050	22.050	167,000
2023-09-01	22.150	22.500	22.150	22.300	22.300	139,000
2023-08-31	21.650	22.450	21.600	22.150	22.150	334,000
2023-08-30	21.250	21.850	21.250	21.750	21.750	159,000
2023-08-29	21.150	21.550	21.150	21.250	21.250	123,000
2023-08-28	22.100	22.100	21.150	21.250	21.250	757,000
2023-08-25	22.000	22.350	21.800	22.100	22.100	292,000
2023-08-24	22.150	22.350	22.000	22.000	22.000	350,000
2023-08-23	22.100	22.400	22.100	22.150	22.150	198,000
2023-08-22	22.200	22.400	22.100	22.150	22.150	212,000
2023-08-21	22.200	22.600	22.100	22.150	22.150	292,000
2023-08-18	22.700	23.050	22.450	22.450	22.450	356,000
2023-08-17	22.350	23.200	22.350	22.750	22.750	340,000
2023-08-16	22.500	22.600	22.100	22.400	22.400	360,000
2023-08-15	22.300	22.750	22.300	22.600	22.600	209,000

← NewerPage 13 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.