Arich Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	17.600	17.600	17.400	17.500	16.529	118,404
2022-05-23	17.550	17.650	17.400	17.600	16.624	134,142
2022-05-20	17.500	17.700	17.500	17.550	16.577	92,737
2022-05-19	17.400	17.650	17.400	17.500	16.529	150,170
2022-05-18	17.300	17.750	17.300	17.600	16.624	266,201
2022-05-17	17.200	17.400	17.200	17.300	16.340	94,397
2022-05-16	17.350	17.400	17.050	17.300	16.340	199,419
2022-05-13	17.000	17.400	17.000	17.300	16.340	198,849
2022-05-12	17.500	17.600	16.900	16.900	15.963	477,291
2022-05-11	17.500	17.900	17.500	17.500	16.529	234,149
2022-05-10	17.600	17.800	17.250	17.700	16.718	434,083
2022-05-09	18.800	18.800	18.000	18.000	17.002	320,173
2022-05-06	18.000	19.000	18.000	18.700	17.663	754,645
2022-05-05	18.650	18.850	18.350	18.400	17.379	546,744
2022-05-04	19.500	19.500	18.350	18.400	17.379	1,037,942
2022-05-03	20.050	20.200	19.100	19.200	18.135	938,000
2022-04-29	21.400	21.450	20.000	20.050	18.938	1,425,710
2022-04-28	21.900	22.200	21.050	21.150	19.977	2,319,462
2022-04-27	20.650	22.600	20.600	21.850	20.638	4,661,792
2022-04-26	21.900	22.050	19.700	21.300	20.119	3,286,057
2022-04-25	23.100	24.450	21.100	21.100	19.930	13,046,680
2022-04-22	21.100	23.000	20.850	23.000	21.724	9,836,565
2022-04-21	20.900	21.500	20.450	20.950	19.788	2,228,451
2022-04-20	20.400	21.400	19.700	20.700	19.552	3,536,161
2022-04-19	21.850	21.950	19.650	20.200	19.080	4,632,432
2022-04-18	20.200	21.350	20.100	21.350	20.166	5,478,960
2022-04-15	17.700	19.450	17.700	19.450	18.371	1,372,872
2022-04-14	17.650	17.700	17.600	17.700	16.718	82,093
2022-04-13	17.700	17.700	17.550	17.600	16.624	77,501
2022-04-12	17.300	17.550	17.300	17.550	16.577	62,221
2022-04-11	17.450	17.500	17.300	17.350	16.388	100,436
2022-04-08	17.600	17.600	17.350	17.400	16.435	70,148
2022-04-07	17.600	17.600	17.450	17.500	16.529	193,095
2022-04-06	17.550	17.700	17.550	17.600	16.624	100,247
2022-04-01	17.500	17.550	17.450	17.550	16.577	43,254
2022-03-31	17.600	17.600	17.300	17.500	16.529	59,242
2022-03-30	17.400	17.450	17.350	17.450	16.482	42,754
2022-03-29	17.450	17.500	17.400	17.400	16.435	42,462
2022-03-28	17.700	17.700	17.400	17.500	16.529	26,393
2022-03-25	17.600	17.600	17.500	17.500	16.529	49,160
2022-03-24	17.400	17.600	17.300	17.600	16.624	12,644
2022-03-23	17.650	17.650	17.150	17.450	16.482	102,662
2022-03-22	17.700	17.700	17.650	17.650	16.671	88,967
2022-03-21	17.500	17.750	17.500	17.700	16.718	62,407
2022-03-18	17.300	17.450	17.250	17.450	16.482	56,493
2022-03-17	17.100	17.300	17.100	17.250	16.293	74,630
2022-03-16	17.050	17.200	17.050	17.150	16.199	48,404
2022-03-15	17.350	17.350	17.000	17.150	16.199	107,651
2022-03-14	17.350	17.350	17.050	17.150	16.199	37,324
2022-03-11	17.350	17.350	17.000	17.200	16.246	58,088
2022-03-10	17.200	17.250	17.100	17.250	16.293	40,564
2022-03-09	17.000	17.100	16.950	17.000	16.057	42,185
2022-03-08	17.050	17.200	16.950	16.950	16.010	202,125
2022-03-07	17.450	17.650	17.000	17.100	16.152	109,060
2022-03-04	17.450	17.550	17.450	17.450	16.482	52,354
2022-03-03	17.650	17.650	17.550	17.550	16.577	63,850
2022-03-02	17.500	17.700	17.500	17.650	16.671	51,393
2022-03-01	17.700	17.700	17.500	17.600	16.624	37,060
2022-02-25	17.300	17.600	17.250	17.500	16.529	83,360
2022-02-24	17.800	17.800	17.250	17.300	16.340	139,285

← NewerPage 19 of 21 · 1,222 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.