Arich Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	18.900	18.900	18.550	18.550	18.057	184,982
2022-08-16	18.900	19.000	18.650	18.800	18.300	311,686
2022-08-15	18.800	19.100	18.700	18.950	18.446	524,204
2022-08-12	18.200	18.600	18.150	18.550	18.057	620,484
2022-08-11	17.700	18.000	17.500	18.000	17.522	299,085
2022-08-10	17.200	17.450	17.200	17.400	16.937	88,112
2022-08-09	17.200	17.300	17.150	17.200	16.743	136,508
2022-08-08	17.100	17.200	17.000	17.200	16.743	48,888
2022-08-05	17.100	17.200	17.000	17.100	16.645	59,122
2022-08-04	16.950	17.100	16.900	16.950	16.499	69,928
2022-08-03	17.200	17.200	16.800	16.900	16.451	162,108
2022-08-02	17.250	17.250	17.150	17.250	16.791	93,295
2022-08-01	17.350	17.500	17.250	17.350	16.889	64,226
2022-07-29	17.650	17.650	17.200	17.300	16.840	245,368
2022-07-28	17.850	17.850	17.500	17.650	17.181	70,236
2022-07-27	17.750	17.850	17.600	17.700	17.229	102,118
2022-07-26	17.800	17.900	17.650	17.750	17.278	269,310
2022-07-25	17.400	17.600	17.350	17.550	17.083	108,071
2022-07-22	17.250	17.500	17.200	17.300	16.840	53,012
2022-07-21	17.300	17.300	17.100	17.250	16.791	51,188
2022-07-20	17.100	17.350	17.100	17.100	16.645	68,024
2022-07-19	16.900	17.350	16.900	17.100	16.645	39,150
2022-07-18	17.300	17.350	17.150	17.200	16.743	43,440
2022-07-15	17.000	17.000	16.800	17.000	16.548	40,656
2022-07-14	16.700	16.800	16.600	16.800	16.353	25,666
2022-07-13	16.850	16.850	16.600	16.700	16.256	90,261
2022-07-12	17.050	17.250	16.850	16.850	15.915	125,307
2022-07-11	17.200	17.350	17.100	17.250	16.293	130,449
2022-07-08	17.150	17.200	17.050	17.150	16.199	66,357
2022-07-07	16.900	16.950	16.750	16.950	16.010	78,518
2022-07-06	16.750	16.800	16.650	16.750	15.821	110,414
2022-07-05	16.650	16.950	16.650	16.900	15.963	65,423
2022-07-04	16.500	16.700	16.400	16.600	15.679	145,914
2022-07-01	17.200	17.450	16.500	16.500	15.585	319,046
2022-06-30	17.600	17.600	17.250	17.300	16.340	144,767
2022-06-29	17.500	17.700	17.450	17.600	16.624	61,613
2022-06-28	17.550	17.800	17.450	17.550	16.577	79,266
2022-06-27	17.650	17.900	17.500	17.700	16.718	156,140
2022-06-24	17.200	17.500	17.200	17.400	16.435	107,362
2022-06-23	17.450	17.500	17.150	17.250	16.293	101,025
2022-06-22	17.550	17.600	17.050	17.150	16.199	251,604
2022-06-21	17.300	17.650	17.300	17.550	16.577	90,593
2022-06-20	18.000	18.000	17.200	17.300	16.340	218,198
2022-06-17	17.600	17.850	17.350	17.850	16.860	101,177
2022-06-16	18.150	18.300	17.600	17.600	16.624	192,982
2022-06-15	18.050	18.200	18.000	18.050	17.049	80,520
2022-06-14	18.250	18.300	17.850	18.000	17.002	190,682
2022-06-13	18.450	18.500	18.300	18.300	17.285	164,070
2022-06-10	18.650	18.850	18.450	18.850	17.804	241,264
2022-06-09	18.350	18.850	18.300	18.550	17.521	297,209
2022-06-08	18.100	18.500	18.100	18.250	17.238	140,234
2022-06-07	18.100	18.250	18.000	18.100	17.096	115,286
2022-06-06	18.050	18.150	18.050	18.100	17.096	66,205
2022-06-02	18.050	18.250	18.000	18.050	17.049	188,534
2022-06-01	18.300	18.400	18.050	18.050	17.049	166,107
2022-05-31	18.300	18.550	18.150	18.150	17.143	241,209
2022-05-30	18.650	18.650	18.000	18.200	17.191	497,805
2022-05-27	17.700	19.300	17.700	18.350	17.332	3,041,505
2022-05-26	18.100	18.100	17.550	17.550	16.577	115,837
2022-05-25	17.500	18.100	17.500	17.900	16.907	299,590

← NewerPage 18 of 21 · 1,227 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.