Arich Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	22.500	22.700	22.050	22.300	22.300	574,000
2023-08-11	22.600	22.900	22.400	22.450	22.450	732,000
2023-08-10	23.900	23.900	22.750	22.750	22.750	1,030,000
2023-08-09	23.950	24.300	23.550	23.750	23.750	913,000
2023-08-08	24.950	25.150	23.850	23.900	23.900	3,758,000
2023-08-07	22.600	24.650	22.250	24.250	24.250	1,271,000
2023-08-04	22.450	22.750	22.000	22.600	22.600	332,000
2023-08-03	22.450	22.450	22.450	22.450	22.450	0
2023-08-02	22.950	22.950	22.300	22.450	22.450	719,000
2023-08-01	23.150	23.250	22.700	22.900	22.900	556,000
2023-07-31	23.550	23.550	23.000	23.100	23.100	619,000
2023-07-28	23.950	23.950	23.500	23.500	23.500	490,000
2023-07-27	23.900	24.350	23.500	23.950	23.950	760,000
2023-07-26	24.250	24.250	23.500	23.700	23.700	656,000
2023-07-25	23.500	24.200	23.150	24.200	24.200	760,000
2023-07-24	23.800	23.800	22.850	23.450	23.450	1,136,000
2023-07-21	24.100	24.250	23.600	23.800	23.800	803,000
2023-07-20	24.500	25.100	23.900	24.150	24.150	2,763,000
2023-07-19	23.800	24.850	23.800	24.150	24.150	2,104,000
2023-07-18	24.850	24.850	23.550	23.750	23.750	1,177,000
2023-07-17	23.850	24.550	23.500	24.350	24.350	1,760,000
2023-07-14	22.700	23.800	22.500	23.650	23.650	1,164,000
2023-07-13	23.300	23.300	22.650	22.700	22.700	773,000
2023-07-12	24.300	24.350	22.900	23.000	23.000	2,460,000
2023-07-11	24.200	24.450	23.900	24.250	24.250	1,553,000
2023-07-10	23.900	24.550	23.900	24.450	23.800	1,744,000
2023-07-07	24.000	24.000	23.600	23.750	23.119	426,682
2023-07-06	24.050	24.450	23.850	24.000	23.362	736,492
2023-07-05	24.250	24.500	24.000	24.000	23.362	712,485
2023-07-04	24.550	24.650	23.850	24.200	23.557	730,525
2023-07-03	24.350	24.750	24.300	24.500	23.849	1,128,166
2023-06-30	24.150	24.500	23.950	23.950	23.313	741,098
2023-06-29	24.000	24.500	23.900	24.350	23.703	1,679,014
2023-06-28	23.350	23.750	23.150	23.650	23.021	741,204
2023-06-27	22.800	23.550	22.700	23.050	22.437	983,880
2023-06-26	22.250	22.700	22.100	22.700	22.097	480,514
2023-06-21	22.700	22.700	22.200	22.300	21.707	539,707
2023-06-20	23.000	23.050	22.700	22.750	22.145	203,353
2023-06-19	22.950	22.950	22.700	22.900	22.291	210,728
2023-06-16	22.800	23.250	22.750	22.900	22.291	508,688
2023-06-15	22.700	22.800	22.450	22.700	22.097	873,213
2023-06-14	24.350	24.500	22.500	22.700	22.097	2,254,737
2023-06-13	24.750	24.800	24.000	24.100	23.459	1,555,490
2023-06-12	24.150	24.850	23.900	24.700	24.043	2,374,297
2023-06-09	23.800	23.950	23.400	23.950	23.313	463,421
2023-06-08	23.800	23.900	23.400	23.600	22.973	409,133
2023-06-07	23.800	23.950	23.350	23.700	23.070	641,074
2023-06-06	23.900	24.100	23.400	23.600	22.973	612,337
2023-06-05	23.350	23.950	23.200	23.850	23.216	857,404
2023-06-02	24.000	24.000	23.000	23.100	22.486	1,372,152
2023-06-01	23.950	24.100	23.650	23.700	23.070	445,219
2023-05-31	23.550	23.950	23.350	23.900	23.265	491,856
2023-05-30	24.000	24.100	23.350	23.350	22.729	792,612
2023-05-29	23.300	23.900	23.000	23.700	23.070	961,606
2023-05-26	24.300	24.450	23.550	23.650	23.021	1,409,835
2023-05-25	24.750	24.900	24.350	24.500	23.849	1,294,345
2023-05-24	24.400	25.100	24.350	24.650	23.995	2,394,796
2023-05-23	24.600	25.100	24.100	24.300	23.654	3,376,372
2023-05-22	25.350	26.550	24.500	25.100	24.433	17,029,150
2023-05-19	22.300	24.200	22.150	24.200	23.557	7,387,411

← NewerPage 14 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.