Arich Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	21.350	21.500	21.300	21.450	21.450	35,006
2025-02-03	21.200	21.800	21.200	21.400	21.400	92,002
2025-01-22	21.550	21.600	21.500	21.550	21.550	41,000
2025-01-21	21.600	21.750	21.500	21.550	21.550	37,000
2025-01-20	21.600	21.600	21.400	21.600	21.600	100,000
2025-01-17	21.350	21.500	21.350	21.350	21.350	35,000
2025-01-16	21.000	21.300	21.000	21.200	21.200	45,000
2025-01-15	21.100	21.100	21.000	21.000	21.000	77,000
2025-01-14	21.150	21.250	21.050	21.100	21.100	137,000
2025-01-13	21.800	21.800	21.150	21.200	21.200	197,000
2025-01-10	21.950	22.500	21.800	21.800	21.800	369,000
2025-01-09	22.150	22.500	21.700	21.850	21.850	596,000
2025-01-08	22.000	22.200	21.750	21.900	21.900	113,000
2025-01-07	21.900	22.000	21.700	21.700	21.700	56,000
2025-01-06	22.000	22.000	21.800	21.900	21.900	77,000
2025-01-03	22.150	22.150	21.800	22.000	22.000	90,000
2025-01-02	22.100	22.300	21.950	22.200	22.200	195,000
2024-12-31	22.200	22.200	21.700	22.000	22.000	131,000
2024-12-30	22.200	22.350	21.850	21.950	21.950	92,000
2024-12-27	21.850	22.300	21.850	21.950	21.950	214,000
2024-12-26	22.050	22.150	21.800	21.900	21.900	147,000
2024-12-25	21.350	21.900	21.350	21.650	21.650	126,000
2024-12-24	21.200	21.300	21.000	21.300	21.300	53,000
2024-12-23	21.100	21.400	21.100	21.200	21.200	41,000
2024-12-20	21.350	21.350	21.000	21.150	21.150	65,000
2024-12-19	21.350	21.400	21.150	21.300	21.300	29,000
2024-12-18	21.200	21.400	21.200	21.400	21.400	11,000
2024-12-17	21.500	21.500	21.300	21.300	21.300	35,000
2024-12-16	21.800	21.800	21.300	21.300	21.300	46,000
2024-12-13	21.550	21.850	21.400	21.650	21.650	150,000
2024-12-12	21.750	22.000	21.550	21.650	21.650	163,000
2024-12-11	21.100	22.500	21.100	21.650	21.650	1,616,000
2024-12-10	21.300	21.300	21.000	21.100	21.100	62,000
2024-12-09	21.100	21.200	21.050	21.050	21.050	96,000
2024-12-06	21.100	21.150	21.000	21.100	21.100	37,000
2024-12-05	21.250	21.250	21.100	21.100	21.100	73,000
2024-12-04	21.200	21.350	21.100	21.300	21.300	100,000
2024-12-03	20.900	21.100	20.900	21.000	21.000	60,000
2024-12-02	20.850	21.000	20.800	20.850	20.850	53,000
2024-11-29	20.700	20.900	20.650	20.850	20.850	45,000
2024-11-28	20.900	20.900	20.650	20.750	20.750	47,000
2024-11-27	20.800	21.200	20.800	20.850	20.850	72,000
2024-11-26	20.800	20.800	20.650	20.750	20.750	19,000
2024-11-25	20.650	20.800	20.650	20.650	20.650	43,000
2024-11-22	20.800	20.800	20.550	20.650	20.650	27,000
2024-11-21	20.600	20.700	20.550	20.650	20.650	13,000
2024-11-20	20.600	20.600	20.500	20.550	20.550	39,583
2024-11-19	20.700	20.750	20.650	20.650	20.650	56,000
2024-11-18	20.400	20.800	20.400	20.750	20.750	80,000
2024-11-15	20.500	20.650	20.500	20.600	20.600	39,000
2024-11-14	20.400	20.450	20.250	20.350	20.350	83,000
2024-11-13	20.450	20.750	20.300	20.500	20.500	56,000
2024-11-12	20.750	20.750	20.500	20.500	20.500	118,000
2024-11-11	20.600	20.750	20.250	20.750	20.750	103,000
2024-11-08	20.450	20.550	20.300	20.350	20.350	88,000
2024-11-07	20.300	20.650	20.300	20.650	20.650	81,000
2024-11-06	20.400	20.400	20.200	20.350	20.350	95,000
2024-11-05	20.250	20.500	20.200	20.350	20.350	77,000
2024-11-04	20.250	20.400	20.100	20.200	20.200	77,000
2024-11-01	20.450	20.500	20.150	20.200	20.200	205,000

← NewerPage 8 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.