Arich Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	17.200	17.450	17.200	17.300	16.840	18,322
2022-11-09	17.500	17.550	17.400	17.450	16.986	58,331
2022-11-08	17.300	17.500	17.300	17.400	16.937	47,485
2022-11-07	17.000	17.250	17.000	17.250	16.791	54,003
2022-11-04	17.000	17.050	16.550	16.950	16.499	138,755
2022-11-03	17.100	17.100	17.000	17.050	16.597	20,293
2022-11-02	17.000	17.250	17.000	17.150	16.694	25,014
2022-11-01	16.950	17.050	16.900	17.000	16.548	53,105
2022-10-31	16.900	17.000	16.800	16.850	16.402	30,005
2022-10-28	16.750	16.850	16.650	16.850	16.402	11,022
2022-10-27	16.800	16.900	16.750	16.900	16.451	57,023
2022-10-26	16.650	16.800	16.550	16.600	16.159	31,246
2022-10-25	16.900	16.900	16.600	16.750	16.305	65,083
2022-10-24	17.100	17.100	16.700	16.800	16.353	33,029
2022-10-21	16.950	16.950	16.650	16.750	16.305	30,108
2022-10-20	17.050	17.050	16.750	16.950	16.499	32,005
2022-10-19	16.950	17.200	16.850	16.950	16.499	19,759
2022-10-18	17.150	17.150	16.800	17.000	16.548	24,133
2022-10-17	16.800	16.800	16.300	16.800	16.353	74,290
2022-10-14	17.000	17.100	16.900	17.050	16.597	94,151
2022-10-13	17.200	17.250	16.600	16.600	16.159	215,314
2022-10-12	17.200	17.450	17.000	17.200	16.743	69,328
2022-10-11	17.700	17.700	17.050	17.200	16.743	205,161
2022-10-07	17.850	18.050	17.600	17.800	17.327	83,752
2022-10-06	18.150	18.150	17.750	17.850	17.376	145,141
2022-10-05	17.950	18.150	17.850	18.000	17.522	113,246
2022-10-04	17.900	18.100	17.850	17.900	17.424	87,233
2022-10-03	17.850	18.000	17.650	17.850	17.376	20,035
2022-09-30	17.600	18.000	17.600	17.900	17.424	80,079
2022-09-29	17.950	18.100	17.750	17.950	17.473	63,287
2022-09-28	18.250	18.450	17.750	17.850	17.376	150,267
2022-09-27	18.250	18.450	17.950	18.450	17.960	81,007
2022-09-26	18.800	18.800	18.100	18.200	17.716	142,525
2022-09-23	19.000	19.550	18.650	18.800	18.300	96,843
2022-09-22	19.150	19.350	19.100	19.100	18.592	82,007
2022-09-21	19.000	19.200	19.000	19.150	18.641	49,011
2022-09-20	19.000	19.200	18.850	19.200	18.690	65,011
2022-09-19	19.050	19.050	18.650	18.850	18.349	124,016
2022-09-16	19.450	19.450	19.100	19.150	18.641	265,163
2022-09-15	19.550	19.750	19.500	19.500	18.982	254,004
2022-09-14	19.700	20.000	19.500	19.600	19.079	143,055
2022-09-13	19.800	20.000	19.750	19.800	19.274	77,237
2022-09-12	19.800	20.200	19.650	19.750	19.225	149,138
2022-09-08	19.300	19.800	19.200	19.650	19.128	125,031
2022-09-07	18.800	19.200	18.650	19.200	18.690	69,259
2022-09-06	19.850	19.850	18.900	19.000	18.495	351,632
2022-09-05	20.400	20.450	19.550	19.650	19.128	337,354
2022-09-02	20.550	20.550	20.200	20.350	19.809	251,050
2022-09-01	20.400	20.650	20.200	20.350	19.809	291,322
2022-08-31	20.000	20.650	20.000	20.400	19.858	559,973
2022-08-30	20.150	20.200	19.900	19.900	19.371	200,466
2022-08-29	19.600	20.000	19.450	19.950	19.420	259,623
2022-08-26	20.250	20.400	19.650	19.900	19.371	373,664
2022-08-25	20.050	20.350	20.050	20.150	19.614	305,646
2022-08-24	19.950	20.550	19.950	20.050	19.517	423,265
2022-08-23	20.050	20.500	19.550	19.900	19.371	688,271
2022-08-22	19.200	20.200	19.200	19.850	19.322	741,992
2022-08-19	19.050	19.350	19.000	19.300	18.787	497,979
2022-08-18	18.650	19.050	18.500	18.850	18.349	186,460
2022-08-17	18.900	18.900	18.550	18.550	18.057	184,982

← NewerPage 17 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.