Arich Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	22.650	22.700	22.300	22.400	22.400	133,004
2025-07-28	22.750	22.900	22.600	22.650	22.650	63,001
2025-07-25	22.650	22.850	22.600	22.650	22.650	72,001
2025-07-24	23.000	23.000	22.550	22.650	22.650	52,030
2025-07-23	22.500	22.900	22.500	22.700	22.700	165,000
2025-07-22	23.200	23.250	22.400	22.450	22.450	348,002
2025-07-21	23.650	23.650	23.050	23.350	23.350	118,005
2025-07-18	23.200	23.450	23.150	23.450	23.450	87,100
2025-07-17	23.100	23.350	23.100	23.200	23.200	85,001
2025-07-16	23.450	23.550	23.300	23.300	23.300	196,235
2025-07-15	23.200	23.450	23.000	23.350	23.350	233,002
2025-07-14	23.100	23.250	23.000	23.050	23.050	74,000
2025-07-11	22.750	23.250	22.750	23.100	23.100	262,060
2025-07-10	22.500	22.850	22.500	22.550	22.550	176,016
2025-07-09	22.100	22.250	21.950	22.250	22.250	69,000
2025-07-08	22.300	22.400	21.950	22.000	22.000	257,000
2025-07-07	22.450	22.600	22.150	22.450	22.450	103,002
2025-07-04	22.850	22.850	22.350	22.450	22.450	178,201
2025-07-03	22.600	22.950	22.600	22.850	22.850	219,000
2025-07-02	22.800	22.900	22.700	22.700	22.700	68,010
2025-07-01	22.400	22.900	22.400	22.600	22.600	217,000
2025-06-30	22.700	22.700	22.350	22.400	22.400	218,018
2025-06-27	23.100	23.100	22.750	22.900	22.900	79,061
2025-06-26	22.850	23.000	22.700	22.800	22.800	116,011
2025-06-25	22.850	22.950	22.650	22.700	22.700	163,076
2025-06-24	23.050	23.200	22.550	22.800	22.800	126,182
2025-06-23	22.800	23.050	22.600	22.950	22.950	122,015
2025-06-20	23.250	23.250	22.900	23.150	23.150	151,000
2025-06-19	23.750	23.750	23.100	23.300	23.300	226,110
2025-06-18	23.250	23.800	23.250	23.750	23.750	154,350
2025-06-17	23.300	23.750	23.150	23.350	23.350	127,001
2025-06-16	23.300	23.300	23.000	23.300	23.300	329,116
2025-06-13	23.950	24.100	23.450	23.450	23.450	551,001
2025-06-12	24.550	24.800	23.900	24.100	24.100	274,015
2025-06-11	24.200	24.600	23.800	24.550	24.550	359,015
2025-06-10	23.800	24.100	23.650	23.950	23.950	302,068
2025-06-09	24.350	24.350	23.400	23.850	23.850	633,200
2025-06-06	24.500	24.700	24.250	24.350	24.350	424,013
2025-06-05	24.200	24.750	24.100	24.500	24.500	492,016
2025-06-04	24.800	25.200	24.100	24.300	24.300	1,006,153
2025-06-03	24.850	25.950	24.600	24.750	24.750	2,158,002
2025-06-02	23.650	25.250	23.600	24.500	24.500	1,419,002
2025-05-29	23.750	23.800	23.300	23.450	23.450	284,000
2025-05-28	23.850	23.950	23.600	23.600	23.600	282,000
2025-05-27	23.750	23.900	23.450	23.700	23.700	306,000
2025-05-26	23.200	24.150	23.150	23.750	23.750	1,048,350
2025-05-23	22.800	23.050	22.800	23.000	23.000	108,000
2025-05-22	23.100	23.200	22.650	22.800	22.800	227,007
2025-05-21	22.650	23.200	22.650	23.100	23.100	469,008
2025-05-20	22.800	22.850	22.500	22.650	22.650	197,000
2025-05-19	22.700	22.900	22.500	22.750	22.750	411,001
2025-05-16	22.200	22.850	22.100	22.700	22.700	580,115
2025-05-15	22.300	22.600	22.100	22.150	22.150	436,000
2025-05-14	21.950	22.350	21.950	22.300	22.300	346,021
2025-05-13	21.950	22.150	21.500	21.850	21.850	576,001
2025-05-12	22.900	23.100	21.400	21.850	21.850	1,159,003
2025-05-09	22.700	22.750	22.300	22.750	22.750	207,157
2025-05-08	21.850	22.600	21.850	22.500	22.500	394,000
2025-05-07	22.100	22.100	21.650	21.650	21.650	162,000
2025-05-06	21.500	22.050	21.500	21.950	21.950	148,030

← NewerPage 6 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.