Arich Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	18.800	18.850	18.700	18.800	18.300	126,605
2023-02-14	18.900	19.000	18.800	18.800	18.300	107,426
2023-02-13	18.800	18.950	18.750	18.800	18.300	155,409
2023-02-10	18.850	18.950	18.700	18.800	18.300	218,710
2023-02-09	19.000	19.200	18.900	19.000	18.495	168,240
2023-02-08	19.200	19.200	18.950	19.000	18.495	227,444
2023-02-07	19.250	19.250	19.000	19.050	18.544	171,131
2023-02-06	18.900	19.200	18.900	19.050	18.544	158,089
2023-02-03	18.900	19.100	18.800	18.900	18.398	196,971
2023-02-02	18.800	19.050	18.800	18.900	18.398	229,164
2023-02-01	18.650	18.800	18.550	18.700	18.203	197,492
2023-01-31	18.400	18.700	18.400	18.600	18.106	190,556
2023-01-30	18.300	18.450	18.200	18.350	17.862	273,350
2023-01-17	18.150	18.300	18.050	18.200	17.716	119,417
2023-01-16	18.100	18.250	18.050	18.150	17.668	91,696
2023-01-13	18.250	18.250	18.050	18.050	17.570	92,944
2023-01-12	18.650	18.700	18.100	18.150	17.668	349,628
2023-01-11	18.700	18.850	18.600	18.600	18.106	169,334
2023-01-10	18.850	18.850	18.550	18.550	18.057	169,841
2023-01-09	18.700	18.850	18.650	18.750	18.252	290,557
2023-01-06	18.750	18.800	18.600	18.650	18.154	170,043
2023-01-05	18.750	18.850	18.450	18.550	18.057	366,306
2023-01-04	19.150	19.200	18.550	18.550	18.057	487,247
2023-01-03	19.300	19.400	18.850	19.000	18.495	568,916
2022-12-30	19.650	19.800	19.300	19.350	18.836	528,820
2022-12-29	19.500	20.050	19.350	19.650	19.128	1,140,884
2022-12-28	20.600	20.700	19.550	19.550	19.030	1,858,613
2022-12-27	21.200	21.900	19.650	20.550	20.004	6,645,389
2022-12-26	19.100	20.650	18.900	20.650	20.101	2,034,376
2022-12-23	18.900	19.500	18.700	18.800	18.300	656,341
2022-12-22	18.850	18.950	18.650	18.650	18.154	452,459
2022-12-21	18.700	19.200	18.400	18.500	18.008	561,860
2022-12-20	19.800	19.800	18.550	18.600	18.106	1,155,539
2022-12-19	19.250	20.450	19.100	19.850	19.322	2,414,110
2022-12-16	18.850	19.550	18.800	18.850	18.349	1,181,764
2022-12-15	19.400	19.800	18.950	19.050	18.544	925,501
2022-12-14	20.500	20.600	18.950	19.400	18.884	3,500,731
2022-12-13	19.500	21.450	19.500	20.300	19.760	9,509,328
2022-12-12	17.750	19.500	17.750	19.500	18.982	2,651,276
2022-12-09	17.950	17.950	17.750	17.750	17.278	134,863
2022-12-08	17.750	18.050	17.750	17.950	17.473	235,592
2022-12-07	17.450	17.850	17.350	17.650	17.181	151,600
2022-12-06	17.500	17.500	17.450	17.450	16.986	74,054
2022-12-05	17.550	17.700	17.450	17.550	17.083	169,723
2022-12-02	17.450	17.550	17.350	17.550	17.083	144,588
2022-12-01	17.350	17.600	17.250	17.500	17.035	212,028
2022-11-30	17.200	17.300	17.150	17.300	16.840	387,458
2022-11-29	17.500	17.500	17.200	17.250	16.791	211,301
2022-11-28	17.300	17.500	17.200	17.350	16.889	56,011
2022-11-25	17.200	17.400	17.050	17.250	16.791	148,359
2022-11-24	17.450	17.500	17.200	17.300	16.840	105,829
2022-11-23	17.450	17.600	17.200	17.350	16.889	115,122
2022-11-22	17.500	17.500	17.200	17.350	16.889	88,130
2022-11-21	17.400	17.650	17.300	17.500	17.035	47,550
2022-11-18	17.500	17.800	17.450	17.550	17.083	26,102
2022-11-17	17.400	17.900	17.350	17.550	17.083	124,376
2022-11-16	17.350	17.350	17.200	17.350	16.889	49,500
2022-11-15	17.300	17.350	17.100	17.200	16.743	84,525
2022-11-14	17.300	17.550	17.250	17.400	16.937	80,261
2022-11-11	17.350	17.400	17.300	17.400	16.937	71,439

← NewerPage 16 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.