Arich Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	22.750	22.750	20.800	21.450	21.450	650,000
2025-05-02	21.850	22.550	21.850	22.550	22.550	389,021
2025-04-30	21.950	22.150	21.750	21.850	21.850	378,002
2025-04-29	21.550	21.900	21.400	21.750	21.750	310,000
2025-04-28	21.350	21.650	21.150	21.550	21.550	329,174
2025-04-25	21.100	21.450	20.950	21.250	21.250	381,014
2025-04-24	20.900	21.150	20.800	20.850	20.850	301,000
2025-04-23	20.750	21.150	20.700	20.750	20.750	614,161
2025-04-22	21.050	21.500	20.300	20.300	20.300	936,283
2025-04-21	22.550	22.650	21.450	21.450	21.450	844,147
2025-04-18	22.200	22.800	22.100	22.450	22.450	537,334
2025-04-17	22.200	22.650	22.050	22.250	22.250	643,604
2025-04-16	23.450	23.450	22.650	23.100	21.912	866,612
2025-04-15	22.500	23.400	22.400	23.150	21.959	1,051,009
2025-04-14	22.900	23.700	22.250	22.300	21.153	1,649,337
2025-04-11	22.900	23.350	22.550	22.700	21.532	2,738,314
2025-04-10	24.900	25.050	24.100	25.050	25.050	1,553,000
2025-04-09	25.300	25.600	22.800	22.800	22.800	2,530,068
2025-04-08	23.600	25.800	22.600	25.300	25.300	3,708,250
2025-04-07	24.700	24.700	24.700	24.700	24.700	719,096
2025-04-02	27.300	29.000	26.200	27.400	27.400	8,065,561
2025-04-01	24.700	27.100	24.650	27.000	27.000	4,560,087
2025-03-31	24.400	25.750	24.200	24.650	24.650	1,272,013
2025-03-28	25.600	25.600	24.750	24.800	24.800	452,288
2025-03-27	25.000	25.750	24.600	25.300	25.300	793,315
2025-03-26	25.200	25.400	24.800	25.000	25.000	514,530
2025-03-25	25.600	25.650	24.750	24.800	24.800	783,016
2025-03-24	25.950	26.950	25.450	25.450	25.450	1,038,112
2025-03-21	26.550	26.700	25.700	26.050	26.050	1,209,101
2025-03-20	25.700	26.400	25.400	26.200	26.200	1,296,069
2025-03-19	25.150	26.300	25.000	25.650	25.650	2,454,501
2025-03-18	24.250	26.550	24.050	25.850	25.850	4,319,537
2025-03-17	24.850	24.850	24.000	24.150	24.150	1,217,032
2025-03-14	24.550	25.000	24.300	24.950	24.950	1,053,123
2025-03-13	25.500	26.200	24.400	24.550	24.550	2,863,310
2025-03-12	25.150	26.050	24.400	25.450	25.450	7,691,259
2025-03-11	23.000	24.650	22.600	24.650	24.650	5,225,484
2025-03-10	22.000	22.450	22.000	22.450	22.450	342,002
2025-03-07	21.900	21.900	21.750	21.800	21.800	44,003
2025-03-06	22.000	22.000	21.800	21.800	21.800	98,003
2025-03-05	21.850	22.550	21.850	22.050	22.050	99,281
2025-03-04	21.800	21.900	21.700	21.850	21.850	35,001
2025-03-03	22.050	22.050	21.900	21.950	21.950	63,002
2025-02-27	22.500	22.500	22.100	22.100	22.100	161,008
2025-02-26	22.000	22.350	21.900	22.300	22.300	177,003
2025-02-25	21.950	22.050	21.850	22.000	22.000	45,004
2025-02-24	21.950	22.050	21.950	22.000	22.000	32,007
2025-02-21	21.900	22.000	21.900	21.950	21.950	74,003
2025-02-20	21.950	21.950	21.850	21.850	21.850	37,003
2025-02-19	21.900	21.950	21.750	21.900	21.900	64,004
2025-02-18	22.150	22.150	21.900	21.900	21.900	45,229
2025-02-17	22.150	22.150	21.950	22.000	22.000	31,011
2025-02-14	21.900	22.150	21.850	22.100	22.100	66,000
2025-02-13	21.700	22.050	21.700	22.000	22.000	51,032
2025-02-12	22.250	22.250	21.700	21.800	21.800	128,000
2025-02-11	22.000	22.200	21.950	22.100	22.100	162,614
2025-02-10	21.750	22.050	21.700	22.000	22.000	59,506
2025-02-07	21.600	21.700	21.550	21.700	21.700	77,008
2025-02-06	21.450	21.600	21.450	21.550	21.550	45,000
2025-02-05	21.450	21.500	21.450	21.450	21.450	21,001

← NewerPage 7 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.