Arich Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	17.500	17.700	17.500	17.700	16.718	62,632
2022-02-22	17.650	17.700	17.500	17.600	16.624	119,247
2022-02-21	17.650	17.700	17.600	17.650	16.671	38,955
2022-02-18	17.550	17.650	17.550	17.650	16.671	118,342
2022-02-17	17.700	17.750	17.600	17.600	16.624	67,315
2022-02-16	17.500	17.750	17.500	17.600	16.624	44,282
2022-02-15	17.500	17.650	17.450	17.450	16.482	62,096
2022-02-14	17.550	17.550	17.400	17.500	16.529	29,751
2022-02-11	17.850	17.850	17.500	17.750	16.765	37,570
2022-02-10	17.700	17.800	17.700	17.800	16.813	33,477
2022-02-09	17.700	17.750	17.650	17.700	16.718	46,398
2022-02-08	17.550	17.800	17.550	17.650	16.671	59,354
2022-02-07	17.500	17.500	17.250	17.300	16.340	93,099
2022-01-26	17.150	17.500	17.150	17.200	16.246	51,946
2022-01-25	17.800	17.800	17.150	17.150	16.199	193,698
2022-01-24	17.700	17.750	17.550	17.600	16.624	82,677
2022-01-21	17.800	18.150	17.700	17.800	16.813	103,038
2022-01-20	17.950	17.950	17.800	17.800	16.813	56,630
2022-01-19	18.050	18.100	18.000	18.000	17.002	26,616
2022-01-18	18.150	18.150	18.000	18.050	17.049	26,496
2022-01-17	17.950	18.150	17.850	18.000	17.002	55,449
2022-01-14	18.200	18.200	17.900	17.950	16.954	238,968
2022-01-13	18.250	18.350	18.150	18.200	17.191	90,431
2022-01-12	18.300	18.300	18.050	18.250	17.238	101,753
2022-01-11	18.500	18.550	18.250	18.300	17.285	192,492
2022-01-10	18.200	18.400	18.150	18.400	17.379	182,350
2022-01-07	18.100	18.100	17.950	18.050	17.049	134,236
2022-01-06	18.050	18.150	18.050	18.100	17.096	97,844
2022-01-05	18.150	18.150	18.050	18.050	17.049	63,596
2022-01-04	18.100	18.150	18.100	18.100	17.096	78,086
2022-01-03	18.050	18.150	18.000	18.050	17.049	67,550
2021-12-30	18.100	18.100	18.000	18.000	17.002	172,662
2021-12-29	18.050	18.100	18.000	18.100	17.096	71,306
2021-12-28	18.050	18.150	18.000	18.000	17.002	54,837
2021-12-27	17.950	18.050	17.950	18.000	17.002	65,752
2021-12-24	18.050	18.100	17.950	17.950	16.954	56,547
2021-12-23	18.250	18.250	18.000	18.000	17.002	146,833
2021-12-22	18.250	18.300	18.000	18.100	17.096	117,588
2021-12-21	18.250	18.300	18.150	18.250	17.238	57,594
2021-12-20	18.250	18.300	18.100	18.250	17.238	72,452
2021-12-17	18.350	18.400	18.200	18.250	17.238	99,265
2021-12-16	18.150	18.250	18.100	18.250	17.238	129,216
2021-12-15	18.000	18.150	18.000	18.150	17.143	65,503
2021-12-14	18.100	18.300	17.900	18.000	17.002	147,115
2021-12-13	18.200	18.350	18.050	18.100	17.096	177,107
2021-12-10	18.200	18.300	18.200	18.200	17.191	57,919
2021-12-09	18.250	18.250	18.150	18.150	17.143	66,672
2021-12-08	18.100	18.400	18.100	18.150	17.143	56,605
2021-12-07	18.200	18.200	18.100	18.100	17.096	53,190
2021-12-06	18.100	18.300	18.050	18.150	17.143	101,907
2021-12-03	18.300	18.400	18.150	18.200	17.191	92,320
2021-12-02	18.350	18.400	18.150	18.200	17.191	147,576
2021-12-01	18.600	18.700	18.250	18.500	17.474	151,012
2021-11-30	18.950	18.950	18.400	18.550	17.521	188,276
2021-11-29	18.800	19.500	18.600	18.950	17.899	709,540
2021-11-26	18.250	18.750	18.050	18.500	17.474	530,002
2021-11-25	18.100	18.300	18.100	18.150	17.143	118,360
2021-11-24	17.950	18.150	17.950	18.100	17.096	61,535
2021-11-23	18.000	18.050	17.900	18.000	17.002	110,537
2021-11-22	17.900	18.050	17.900	18.000	17.002	36,232

← NewerPage 20 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.