Arich Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.000	24.050	23.650	23.700	23.700	78,001
2025-10-22	24.200	24.200	24.000	24.000	24.000	52,000
2025-10-21	24.000	24.100	23.700	24.000	24.000	73,000
2025-10-20	23.900	24.000	23.600	23.800	23.800	146,000
2025-10-17	23.800	24.150	23.750	23.950	23.950	106,538
2025-10-16	23.750	23.850	23.650	23.700	23.700	109,001
2025-10-15	23.600	23.800	23.500	23.700	23.700	162,050
2025-10-14	24.200	24.350	23.450	23.450	23.450	349,000
2025-10-13	24.150	24.150	23.700	24.000	24.000	152,000
2025-10-09	24.200	24.250	24.050	24.150	24.150	138,064
2025-10-08	24.350	24.450	24.150	24.150	24.150	195,268
2025-10-07	25.200	25.300	24.400	24.400	24.400	483,075
2025-10-03	25.100	25.250	25.000	25.200	25.200	99,015
2025-10-02	25.100	25.300	25.050	25.150	25.150	147,002
2025-10-01	25.350	25.350	25.050	25.150	25.150	205,010
2025-09-30	25.500	25.500	25.000	25.250	25.250	209,000
2025-09-29	25.200	25.200	25.200	25.200	25.200	0
2025-09-26	25.300	25.300	24.950	25.200	25.200	197,000
2025-09-25	25.450	25.750	25.150	25.300	25.300	502,040
2025-09-24	25.000	25.350	24.800	25.350	25.350	461,195
2025-09-23	24.600	25.000	24.500	24.950	24.950	237,616
2025-09-22	24.800	24.800	24.600	24.600	24.600	187,299
2025-09-19	24.600	24.900	24.600	24.800	24.800	201,025
2025-09-18	24.700	24.850	24.500	24.650	24.650	198,000
2025-09-17	24.500	25.000	24.400	24.650	24.650	226,000
2025-09-16	24.650	24.750	24.400	24.500	24.500	135,000
2025-09-15	24.600	25.000	24.600	24.650	24.650	218,001
2025-09-12	24.500	24.800	24.300	24.600	24.600	141,012
2025-09-11	24.900	25.000	24.150	24.200	24.200	524,001
2025-09-10	25.100	25.300	24.750	24.900	24.900	294,000
2025-09-09	24.900	25.150	24.750	25.000	25.000	467,192
2025-09-08	24.950	25.000	24.750	24.750	24.750	270,079
2025-09-05	24.600	24.900	24.400	24.750	24.750	276,138
2025-09-04	25.150	25.450	24.550	24.550	24.550	380,000
2025-09-03	24.350	24.950	24.250	24.950	24.950	432,165
2025-09-02	24.150	24.350	23.800	24.350	24.350	238,013
2025-09-01	23.900	24.450	23.600	23.950	23.950	402,000
2025-08-29	23.700	23.900	23.650	23.900	23.900	208,001
2025-08-28	23.550	23.800	23.550	23.650	23.650	192,005
2025-08-27	23.450	23.700	23.450	23.500	23.500	165,210
2025-08-26	23.550	23.700	23.400	23.500	23.500	119,260
2025-08-25	23.500	23.700	23.400	23.650	23.650	138,155
2025-08-22	23.450	23.500	23.300	23.400	23.400	187,000
2025-08-21	23.450	23.500	23.300	23.350	23.350	218,000
2025-08-20	23.600	23.600	23.000	23.400	23.400	449,000
2025-08-19	23.900	24.050	23.650	23.700	23.700	272,001
2025-08-18	23.600	23.900	23.600	23.750	23.750	463,001
2025-08-15	23.600	23.600	23.300	23.300	23.300	272,010
2025-08-14	23.200	23.300	23.150	23.200	23.200	154,210
2025-08-13	23.300	23.450	23.150	23.200	23.200	429,100
2025-08-12	22.750	23.150	22.650	22.900	22.900	204,154
2025-08-11	23.150	23.150	22.850	22.900	22.900	84,216
2025-08-08	22.950	23.350	22.950	23.150	23.150	217,000
2025-08-07	23.050	23.200	22.750	23.000	23.000	123,002
2025-08-06	22.850	23.400	22.850	23.050	23.050	178,000
2025-08-05	22.750	23.150	22.700	22.900	22.900	96,000
2025-08-04	22.250	22.850	22.200	22.650	22.650	151,000
2025-08-01	22.350	22.350	22.350	22.350	22.350	125,344
2025-07-31	22.500	22.550	22.350	22.350	22.350	101,026
2025-07-30	22.400	22.600	22.400	22.550	22.550	45,507

← NewerPage 5 of 21 · 1,226 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.