Arich Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.850	21.850	21.750	21.850	21.850	90,537
2026-01-19	21.750	21.950	21.750	21.850	21.850	173,002
2026-01-16	22.050	22.050	21.850	21.950	21.950	51,000
2026-01-15	21.700	22.150	21.700	22.000	22.000	153,371
2026-01-14	21.850	22.000	21.800	21.850	21.850	77,140
2026-01-13	22.100	22.100	21.700	21.700	21.700	99,000
2026-01-12	21.800	22.100	21.750	21.800	21.800	128,004
2026-01-09	21.750	21.750	21.500	21.700	21.700	103,002
2026-01-08	21.050	21.850	21.050	21.750	21.750	326,660
2026-01-07	20.900	21.100	20.900	21.000	21.000	81,001
2026-01-06	20.800	20.950	20.800	20.850	20.850	184,000
2026-01-05	21.000	21.050	20.550	20.800	20.800	363,675
2026-01-02	21.100	21.150	21.050	21.050	21.050	126,000
2025-12-31	21.050	21.100	21.050	21.100	21.100	76,001
2025-12-30	21.100	21.150	20.950	21.050	21.050	126,001
2025-12-29	21.150	21.200	21.000	21.100	21.100	133,093
2025-12-26	21.150	21.200	21.150	21.150	21.150	28,001
2025-12-24	21.200	21.200	21.150	21.150	21.150	70,001
2025-12-23	21.150	21.250	21.150	21.200	21.200	122,500
2025-12-22	21.150	21.250	21.100	21.150	21.150	69,050
2025-12-19	21.050	21.200	20.950	21.150	21.150	119,100
2025-12-18	21.400	21.400	20.950	21.050	21.050	195,001
2025-12-17	21.300	21.450	21.150	21.250	21.250	112,160
2025-12-16	21.500	21.500	21.050	21.300	21.300	57,000
2025-12-15	21.400	21.450	21.350	21.400	21.400	41,101
2025-12-12	21.500	21.650	21.300	21.400	21.400	118,000
2025-12-11	21.350	21.450	21.300	21.350	21.350	84,000
2025-12-10	21.450	21.650	21.250	21.350	21.350	105,161
2025-12-09	21.200	21.250	20.900	21.000	21.000	216,437
2025-12-08	21.400	21.450	21.100	21.200	21.200	234,766
2025-12-05	21.400	21.550	21.300	21.300	21.300	106,000
2025-12-04	21.400	21.600	21.400	21.400	21.400	85,001
2025-12-03	21.250	21.450	21.200	21.400	21.400	51,837
2025-12-02	21.200	21.400	21.200	21.300	21.300	49,002
2025-12-01	21.500	21.550	21.200	21.200	21.200	103,001
2025-11-28	21.500	21.700	21.400	21.650	21.650	65,158
2025-11-27	21.450	21.450	21.300	21.350	21.350	34,000
2025-11-26	21.300	21.500	21.300	21.400	21.400	53,132
2025-11-25	21.000	21.500	21.000	21.200	21.200	66,000
2025-11-24	21.150	21.300	20.800	21.050	21.050	166,133
2025-11-21	21.400	21.550	20.950	21.100	21.100	263,224
2025-11-20	21.550	21.550	21.300	21.550	21.550	62,404
2025-11-19	21.400	21.550	21.350	21.450	21.450	62,000
2025-11-18	21.250	21.350	21.200	21.300	21.300	114,490
2025-11-17	21.800	21.800	21.000	21.300	21.300	538,003
2025-11-14	21.900	22.000	21.800	21.800	21.800	93,000
2025-11-13	21.950	22.000	21.800	21.850	21.850	110,001
2025-11-12	21.850	22.100	21.850	21.950	21.950	99,083
2025-11-11	21.900	22.050	21.800	21.800	21.800	421,000
2025-11-10	23.000	23.000	21.550	22.150	22.150	730,002
2025-11-07	23.500	23.600	23.400	23.400	23.400	71,073
2025-11-06	23.750	23.750	23.450	23.600	23.600	60,001
2025-11-05	23.450	23.650	23.400	23.650	23.650	65,065
2025-11-04	23.600	23.600	23.400	23.450	23.450	108,000
2025-11-03	23.500	23.600	23.400	23.600	23.600	122,001
2025-10-31	23.400	24.000	23.400	23.600	23.600	45,147
2025-10-30	23.600	23.600	23.400	23.400	23.400	131,000
2025-10-29	23.550	23.850	23.500	23.550	23.550	95,000
2025-10-28	23.650	23.650	23.550	23.550	23.550	54,140
2025-10-27	24.050	24.100	23.500	23.600	23.600	141,001

← NewerPage 4 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.