Arich Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	17.900	18.050	17.850	17.950	17.950	50,000
2026-07-21	17.750	17.900	17.750	17.900	17.900	36,001
2026-07-20	17.700	17.750	17.600	17.700	17.700	58,001
2026-07-17	17.850	17.950	17.650	17.700	17.700	141,276
2026-07-16	18.000	18.000	17.800	17.950	17.950	76,071
2026-07-15	17.950	18.000	17.850	18.000	18.000	46,002
2026-07-14	17.950	17.950	17.800	17.950	17.950	57,000
2026-07-13	18.100	18.100	17.900	18.050	18.050	120,212
2026-07-10	18.100	18.100	18.100	18.100	18.100	0
2026-07-09	18.150	18.150	18.050	18.100	18.100	22,166
2026-07-08	18.150	18.200	18.050	18.150	18.150	37,000
2026-07-07	18.200	18.200	18.050	18.100	18.100	71,001
2026-07-06	18.400	18.400	18.250	18.250	18.250	72,701
2026-07-03	18.000	18.400	18.000	18.350	18.350	144,000
2026-07-02	17.900	18.000	17.850	17.950	17.950	29,360
2026-07-01	17.950	17.950	17.800	17.900	17.900	125,090
2026-06-30	17.900	18.000	17.900	17.950	17.950	48,000
2026-06-29	17.900	18.000	17.900	18.000	18.000	71,171
2026-06-26	18.000	18.000	17.750	17.800	17.800	392,401
2026-06-25	18.050	18.100	18.000	18.050	18.050	24,001
2026-06-24	18.000	18.050	18.000	18.000	18.000	59,002
2026-06-23	18.100	18.100	17.950	18.000	18.000	135,201
2026-06-22	18.150	18.150	18.050	18.100	18.100	107,000
2026-06-18	18.200	18.200	18.100	18.150	18.150	60,069
2026-06-17	18.100	18.200	18.100	18.150	18.150	96,050
2026-06-16	18.300	18.450	18.100	18.200	18.200	76,530
2026-06-15	18.400	18.400	18.250	18.350	18.350	69,230
2026-06-12	18.600	18.650	18.150	18.400	18.400	37,291
2026-06-11	18.050	18.150	18.000	18.150	18.150	56,001
2026-06-10	18.300	18.300	18.050	18.150	18.150	127,236
2026-06-09	18.250	18.400	18.050	18.400	18.400	38,001
2026-06-08	18.150	18.200	18.000	18.200	18.200	158,529
2026-06-05	18.550	18.650	18.400	18.550	18.550	108,078
2026-06-04	18.350	18.550	18.200	18.500	18.500	252,000
2026-06-03	18.050	18.350	18.000	18.300	18.300	128,200
2026-06-02	18.000	18.100	18.000	18.050	18.050	76,501
2026-06-01	17.950	18.000	17.900	18.000	18.000	106,002
2026-05-29	18.000	18.000	17.900	17.950	17.950	125,261
2026-05-28	18.050	18.050	17.900	18.000	18.000	113,055
2026-05-27	18.200	18.200	18.000	18.000	18.000	148,267
2026-05-26	18.150	18.300	18.150	18.250	18.250	92,037
2026-05-25	18.350	18.350	18.100	18.200	18.200	189,000
2026-05-22	18.350	18.350	18.250	18.350	18.350	90,152
2026-05-21	18.250	18.300	18.200	18.300	18.300	101,000
2026-05-20	18.250	18.300	18.150	18.300	18.300	117,297
2026-05-19	18.250	18.500	18.200	18.350	18.350	117,010
2026-05-18	18.350	18.400	18.250	18.350	18.350	76,085
2026-05-15	18.800	18.800	18.300	18.400	18.400	109,866
2026-05-14	18.500	18.650	18.500	18.500	18.500	99,232
2026-05-13	18.450	18.500	18.250	18.500	18.500	186,566
2026-05-12	18.650	18.650	18.450	18.450	18.450	150,200
2026-05-11	18.750	18.800	18.650	18.650	18.650	76,805
2026-05-08	18.600	18.800	18.600	18.750	18.750	50,466
2026-05-07	18.500	18.700	18.400	18.550	18.550	252,002
2026-05-06	18.800	18.800	18.500	18.500	18.500	154,127
2026-05-05	18.750	18.900	18.500	18.700	18.700	93,000
2026-05-04	19.000	19.000	18.700	18.750	18.750	193,000
2026-04-30	19.000	19.000	18.900	18.950	18.950	84,086
2026-04-29	19.100	19.200	19.000	19.050	19.050	40,169
2026-04-28	19.000	19.050	18.900	18.950	18.950	50,150

← NewerPage 2 of 21 · 1,225 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.