Arich Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	19.000	19.050	18.900	18.950	18.950	50,150
2026-04-27	19.100	19.100	18.800	19.000	19.000	139,358
2026-04-24	19.000	19.100	18.850	19.050	19.050	253,257
2026-04-23	19.300	19.300	18.950	19.000	19.000	275,056
2026-04-22	19.400	19.400	19.200	19.250	19.250	186,001
2026-04-21	19.600	19.650	19.400	19.400	19.400	132,306
2026-04-20	19.700	19.850	19.550	19.600	19.600	103,000
2026-04-17	19.900	19.950	19.500	19.650	19.650	341,255
2026-04-16	19.550	19.950	19.550	19.800	19.800	285,215
2026-04-15	20.650	20.650	20.350	20.500	19.460	191,074
2026-04-14	20.450	20.450	20.300	20.350	19.318	278,361
2026-04-13	20.650	20.700	20.300	20.450	19.413	345,010
2026-04-10	20.650	20.750	20.550	20.600	19.555	97,503
2026-04-09	20.650	20.700	20.550	20.600	19.555	101,008
2026-04-08	20.650	20.750	20.500	20.500	20.500	110,000
2026-04-07	20.600	20.650	20.450	20.650	20.650	62,006
2026-04-02	20.750	20.750	20.550	20.600	20.600	48,002
2026-04-01	20.550	20.650	20.550	20.650	20.650	19,005
2026-03-31	20.650	20.750	20.450	20.450	20.450	132,002
2026-03-30	20.500	20.600	20.450	20.500	20.500	76,008
2026-03-27	20.400	20.550	20.400	20.450	20.450	54,051
2026-03-26	20.550	20.600	20.400	20.450	20.450	56,000
2026-03-25	20.500	20.700	20.500	20.550	20.550	34,232
2026-03-24	20.450	20.600	20.350	20.450	20.450	104,251
2026-03-23	20.600	20.600	20.400	20.400	20.400	160,002
2026-03-20	20.800	20.800	20.600	20.600	20.600	43,211
2026-03-19	20.650	20.650	20.550	20.600	20.600	99,301
2026-03-18	20.750	20.850	20.650	20.650	20.650	78,001
2026-03-17	20.500	20.700	20.450	20.550	20.550	162,121
2026-03-16	20.600	20.600	20.400	20.450	20.450	153,026
2026-03-13	20.650	20.900	20.500	20.600	20.600	132,357
2026-03-12	20.650	20.750	20.600	20.650	20.650	89,000
2026-03-11	20.550	20.800	20.550	20.650	20.650	96,072
2026-03-10	21.050	21.050	20.450	20.600	20.600	411,001
2026-03-09	21.100	21.150	20.750	20.850	20.850	455,008
2026-03-06	21.500	21.900	21.500	21.900	21.900	116,311
2026-03-05	21.500	21.600	21.450	21.500	21.500	61,032
2026-03-04	21.750	21.750	21.350	21.350	21.350	155,010
2026-03-03	22.150	22.150	21.750	21.750	21.750	109,448
2026-03-02	22.000	22.000	21.750	22.000	22.000	141,063
2026-02-26	21.700	22.150	21.700	22.050	22.050	215,223
2026-02-25	21.800	21.800	21.500	21.700	21.700	72,001
2026-02-24	21.600	21.700	21.400	21.650	21.650	99,000
2026-02-23	21.400	21.650	21.400	21.600	21.600	67,310
2026-02-11	21.500	21.650	21.350	21.400	21.400	136,253
2026-02-10	21.500	21.750	21.400	21.500	21.500	147,080
2026-02-09	21.250	21.250	21.150	21.200	21.200	104,050
2026-02-06	21.450	21.450	21.150	21.300	21.300	35,005
2026-02-05	21.400	21.500	21.300	21.400	21.400	54,002
2026-02-04	21.250	21.350	21.250	21.350	21.350	50,148
2026-02-03	21.400	21.400	21.000	21.250	21.250	92,161
2026-02-02	21.350	21.400	21.150	21.200	21.200	159,497
2026-01-30	21.600	21.600	21.400	21.450	21.450	132,000
2026-01-29	21.850	21.850	21.550	21.650	21.650	110,057
2026-01-28	22.000	22.150	21.800	21.850	21.850	233,693
2026-01-27	21.550	21.800	21.550	21.700	21.700	204,001
2026-01-26	21.600	21.600	21.400	21.550	21.550	106,000
2026-01-23	21.600	21.600	21.250	21.600	21.600	236,000
2026-01-22	21.750	21.850	21.500	21.550	21.550	238,031
2026-01-21	21.850	21.850	21.650	21.650	21.650	81,001

← NewerPage 3 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.