Arich Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	22.450	22.450	21.950	22.000	21.415	632,049
2023-05-17	22.650	22.650	22.150	22.150	21.561	746,549
2023-05-16	22.100	22.450	22.000	22.400	21.805	854,676
2023-05-15	22.100	22.800	21.900	22.000	21.415	1,215,230
2023-05-12	21.400	22.000	21.200	21.900	21.318	530,567
2023-05-11	22.500	22.500	21.150	21.500	20.928	2,562,951
2023-05-10	22.000	23.000	21.750	22.800	22.194	3,318,983
2023-05-09	22.750	23.000	21.500	21.600	21.026	3,460,190
2023-05-08	23.900	25.000	23.200	23.200	22.583	8,813,159
2023-05-05	23.200	23.800	22.700	23.600	22.973	5,893,529
2023-05-04	21.750	23.400	21.400	23.400	22.778	6,605,578
2023-05-03	21.750	22.550	20.900	21.300	20.734	4,977,420
2023-05-02	20.000	21.350	20.000	21.350	20.782	2,076,721
2023-04-28	19.600	20.150	19.600	19.850	19.322	437,965
2023-04-27	19.500	19.550	19.400	19.400	18.884	50,346
2023-04-26	19.250	19.350	19.150	19.350	18.836	47,212
2023-04-25	19.650	19.700	19.300	19.300	18.787	238,136
2023-04-24	19.400	19.550	19.300	19.550	19.030	154,000
2023-04-21	19.500	19.550	19.200	19.350	18.836	250,337
2023-04-20	19.900	19.900	19.450	19.500	18.982	290,253
2023-04-19	20.050	20.050	19.850	19.900	19.371	197,798
2023-04-18	19.800	20.050	19.700	20.050	19.517	155,665
2023-04-17	19.750	20.000	19.750	19.900	19.371	172,055
2023-04-14	19.850	20.000	19.650	19.700	19.176	154,391
2023-04-13	19.650	20.000	19.650	19.850	19.322	414,165
2023-04-12	19.650	19.750	19.550	19.650	19.128	208,599
2023-04-11	19.900	19.900	19.550	19.650	19.128	125,592
2023-04-10	19.600	19.900	19.500	19.800	19.274	209,577
2023-04-07	19.750	19.900	19.550	19.650	19.128	136,238
2023-04-06	19.500	19.900	19.500	19.700	19.176	438,566
2023-03-31	19.100	20.400	19.050	19.400	18.884	1,158,746
2023-03-30	19.200	19.200	19.050	19.100	18.592	83,382
2023-03-29	19.000	19.100	18.900	19.050	18.544	91,432
2023-03-28	19.350	19.350	18.900	19.000	18.495	222,835
2023-03-27	19.250	19.400	19.250	19.350	18.836	115,644
2023-03-24	19.100	19.250	19.100	19.250	18.738	74,459
2023-03-23	19.050	19.100	19.000	19.100	18.592	134,417
2023-03-22	19.000	19.200	19.000	19.050	18.544	150,115
2023-03-21	18.850	19.050	18.850	19.000	18.495	75,085
2023-03-20	18.850	18.900	18.800	18.900	18.398	47,389
2023-03-17	18.600	18.900	18.600	18.850	18.349	167,578
2023-03-16	18.900	18.900	18.600	18.600	18.106	326,404
2023-03-15	19.200	19.400	19.000	19.100	18.592	128,843
2023-03-14	19.200	19.450	19.150	19.300	18.787	174,084
2023-03-13	19.100	19.500	18.750	19.300	18.787	252,663
2023-03-10	19.750	19.750	19.050	19.200	18.690	332,580
2023-03-09	19.500	19.850	19.450	19.550	19.030	197,334
2023-03-08	19.650	19.650	19.450	19.500	18.982	192,101
2023-03-07	19.750	19.750	19.550	19.600	19.079	160,374
2023-03-06	19.750	19.750	19.450	19.650	19.128	169,163
2023-03-03	19.500	19.650	19.350	19.600	19.079	279,815
2023-03-02	19.000	19.600	19.000	19.500	18.982	404,467
2023-03-01	18.900	19.150	18.900	19.000	18.495	127,604
2023-02-24	19.000	19.000	18.900	18.900	18.398	197,619
2023-02-23	18.850	19.250	18.850	19.000	18.495	265,274
2023-02-22	19.000	19.050	18.800	18.900	18.398	259,580
2023-02-21	19.050	19.200	19.000	19.000	18.495	238,961
2023-02-20	18.900	19.200	18.900	19.000	18.495	225,232
2023-02-17	18.900	19.000	18.750	18.900	18.398	171,485
2023-02-16	18.800	18.950	18.650	18.900	18.398	159,531

← NewerPage 15 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.