Froch Enterprise Co., Ltd. (2030.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 18.65 | 18.80 | 18.60 | 18.70 | 18.70 | 384,100 |
| Apr 25, 2024 | 18.75 | 18.75 | 18.55 | 18.65 | 18.65 | 265,201 |
| Apr 24, 2024 | 18.90 | 18.95 | 18.70 | 18.75 | 18.75 | 360,000 |
| Apr 23, 2024 | 19.00 | 19.20 | 18.80 | 18.80 | 18.80 | 504,000 |
| Apr 22, 2024 | 18.95 | 19.15 | 18.70 | 18.85 | 18.85 | 819,366 |
| Apr 19, 2024 | 19.00 | 19.25 | 18.50 | 18.80 | 18.80 | 939,382 |
| Apr 18, 2024 | 18.70 | 19.30 | 18.65 | 18.95 | 18.95 | 1,823,367 |
| Apr 17, 2024 | 18.55 | 18.65 | 18.35 | 18.55 | 18.55 | 299,151 |
| Apr 16, 2024 | 18.75 | 18.75 | 18.20 | 18.55 | 18.55 | 760,175 |
| Apr 15, 2024 | 18.70 | 19.15 | 18.50 | 18.55 | 18.55 | 599,200 |
| Apr 12, 2024 | 18.65 | 18.75 | 18.45 | 18.50 | 18.50 | 543,003 |
| Apr 11, 2024 | 19.15 | 19.15 | 18.80 | 18.90 | 18.90 | 511,000 |
| Apr 10, 2024 | 19.60 | 19.60 | 18.95 | 18.95 | 18.95 | 1,014,968 |
| Apr 09, 2024 | 18.60 | 19.70 | 18.60 | 19.25 | 19.25 | 2,747,003 |
| Apr 08, 2024 | 18.35 | 18.60 | 18.35 | 18.50 | 18.50 | 579,189 |
| Apr 03, 2024 | 18.20 | 19.00 | 18.20 | 18.35 | 18.35 | 1,449,295 |
| Apr 02, 2024 | 18.05 | 18.10 | 17.95 | 17.95 | 17.95 | 227,509 |
| Apr 01, 2024 | 18.00 | 18.10 | 17.95 | 18.00 | 18.00 | 247,202 |
| Mar 29, 2024 | 18.15 | 18.15 | 17.85 | 17.85 | 17.85 | 467,000 |
| Mar 28, 2024 | 18.05 | 18.15 | 18.00 | 18.00 | 18.00 | 265,211 |
| Mar 27, 2024 | 18.10 | 18.15 | 18.00 | 18.05 | 18.05 | 352,011 |
| Mar 26, 2024 | 18.20 | 18.35 | 18.05 | 18.10 | 18.10 | 488,023 |
| Mar 25, 2024 | 18.20 | 18.35 | 18.20 | 18.20 | 18.20 | 183,050 |
| Mar 22, 2024 | 18.25 | 18.30 | 18.15 | 18.25 | 18.25 | 305,302 |
| Mar 21, 2024 | 18.10 | 18.30 | 18.10 | 18.20 | 18.20 | 440,789 |
| Mar 20, 2024 | 18.35 | 18.40 | 18.10 | 18.10 | 18.10 | 424,700 |
| Mar 19, 2024 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | 251,086 |
| Mar 18, 2024 | 18.40 | 18.45 | 18.20 | 18.45 | 18.45 | 304,019 |
| Mar 15, 2024 | 18.50 | 18.50 | 18.00 | 18.40 | 18.40 | 974,419 |
| Mar 14, 2024 | 18.35 | 18.55 | 18.25 | 18.45 | 18.45 | 557,898 |
| Mar 13, 2024 | 18.60 | 18.60 | 18.30 | 18.35 | 18.35 | 560,334 |
| Mar 12, 2024 | 18.55 | 18.70 | 18.30 | 18.60 | 18.60 | 619,539 |
| Mar 11, 2024 | 18.55 | 18.65 | 18.45 | 18.50 | 18.50 | 246,586 |
| Mar 08, 2024 | 18.80 | 18.80 | 18.30 | 18.55 | 18.55 | 1,306,640 |
| Mar 07, 2024 | 18.95 | 19.00 | 18.85 | 18.85 | 18.85 | 372,001 |
| Mar 06, 2024 | 18.80 | 19.15 | 18.70 | 18.95 | 18.95 | 837,674 |
| Mar 05, 2024 | 18.95 | 19.10 | 18.80 | 18.80 | 18.80 | 371,885 |
| Mar 04, 2024 | 18.95 | 18.95 | 18.85 | 18.90 | 18.90 | 527,348 |
| Mar 01, 2024 | 19.25 | 19.25 | 18.95 | 18.95 | 18.95 | 276,061 |
| Feb 29, 2024 | 19.00 | 19.20 | 18.95 | 19.05 | 19.05 | 363,065 |
| Feb 27, 2024 | 19.25 | 19.30 | 18.85 | 19.00 | 19.00 | 420,103 |
| Feb 26, 2024 | 19.35 | 19.60 | 19.00 | 19.10 | 19.10 | 1,015,463 |
| Feb 23, 2024 | 18.90 | 19.25 | 18.85 | 19.20 | 19.20 | 874,552 |
| Feb 22, 2024 | 19.00 | 19.00 | 18.80 | 18.85 | 18.85 | 331,125 |
| Feb 21, 2024 | 18.75 | 19.00 | 18.75 | 18.90 | 18.90 | 302,416 |
| Feb 20, 2024 | 18.90 | 18.90 | 18.70 | 18.75 | 18.75 | 294,795 |
| Feb 19, 2024 | 18.85 | 18.95 | 18.75 | 18.85 | 18.85 | 316,356 |
| Feb 16, 2024 | 18.55 | 18.75 | 18.55 | 18.70 | 18.70 | 236,002 |
| Feb 15, 2024 | 18.30 | 18.55 | 18.25 | 18.55 | 18.55 | 314,004 |
| Feb 05, 2024 | 18.50 | 18.55 | 18.30 | 18.35 | 18.35 | 424,121 |
| Feb 02, 2024 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | 257,601 |
| Feb 01, 2024 | 18.70 | 18.80 | 18.65 | 18.65 | 18.65 | 96,001 |
| Jan 31, 2024 | 18.65 | 18.75 | 18.60 | 18.70 | 18.70 | 191,005 |
| Jan 30, 2024 | 19.00 | 19.00 | 18.55 | 18.85 | 18.85 | 315,000 |
| Jan 29, 2024 | 18.95 | 19.00 | 18.85 | 19.00 | 19.00 | 194,185 |
| Jan 26, 2024 | 18.85 | 18.95 | 18.75 | 18.95 | 18.95 | 141,019 |
| Jan 25, 2024 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | 158,365 |
| Jan 24, 2024 | 18.80 | 19.05 | 18.80 | 18.85 | 18.85 | 176,102 |
| Jan 23, 2024 | 18.50 | 18.85 | 18.50 | 18.80 | 18.80 | 234,051 |
| Jan 22, 2024 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | 212,002 |
| Jan 19, 2024 | 18.40 | 18.45 | 18.30 | 18.40 | 18.40 | 259,558 |
| Jan 18, 2024 | 18.40 | 18.50 | 18.25 | 18.30 | 18.30 | 187,001 |
| Jan 17, 2024 | 18.50 | 18.75 | 18.25 | 18.35 | 18.35 | 472,352 |
| Jan 16, 2024 | 19.05 | 19.05 | 18.70 | 18.75 | 18.75 | 409,121 |
| Jan 15, 2024 | 19.15 | 19.20 | 19.05 | 19.10 | 19.10 | 153,100 |
| Jan 12, 2024 | 19.05 | 19.20 | 18.95 | 19.05 | 19.05 | 258,131 |
| Jan 11, 2024 | 18.95 | 19.15 | 18.95 | 19.05 | 19.05 | 155,200 |
| Jan 10, 2024 | 19.10 | 19.10 | 18.90 | 19.00 | 19.00 | 334,402 |
| Jan 09, 2024 | 19.40 | 19.45 | 19.10 | 19.10 | 19.10 | 535,600 |
| Jan 08, 2024 | 19.80 | 19.85 | 19.55 | 19.55 | 19.55 | 339,077 |
| Jan 05, 2024 | 19.85 | 19.85 | 19.70 | 19.70 | 19.70 | 249,216 |
| Jan 04, 2024 | 19.60 | 19.95 | 19.60 | 19.80 | 19.80 | 451,200 |
| Jan 03, 2024 | 19.70 | 19.70 | 19.50 | 19.60 | 19.60 | 416,119 |
| Jan 02, 2024 | 19.80 | 19.85 | 19.65 | 19.70 | 19.70 | 368,050 |
| Dec 29, 2023 | 19.90 | 19.90 | 19.75 | 19.75 | 19.75 | 342,148 |
| Dec 28, 2023 | 19.95 | 20.00 | 19.85 | 19.90 | 19.90 | 351,000 |
| Dec 27, 2023 | 20.20 | 20.20 | 19.95 | 19.95 | 19.95 | 603,620 |
| Dec 26, 2023 | 20.25 | 20.35 | 20.10 | 20.20 | 20.20 | 583,201 |
| Dec 25, 2023 | 20.40 | 21.05 | 20.20 | 20.25 | 20.25 | 3,425,001 |
| Dec 22, 2023 | 20.15 | 20.15 | 19.85 | 19.90 | 19.90 | 622,156 |
| Dec 21, 2023 | 20.10 | 20.35 | 20.05 | 20.15 | 20.15 | 680,002 |
| Dec 20, 2023 | 20.60 | 21.00 | 20.20 | 20.40 | 20.40 | 2,076,415 |
| Dec 19, 2023 | 20.50 | 20.60 | 19.75 | 20.40 | 20.40 | 3,442,508 |
| Dec 18, 2023 | 21.00 | 21.60 | 20.25 | 20.50 | 20.50 | 11,755,950 |
| Dec 15, 2023 | 18.70 | 20.50 | 18.70 | 20.50 | 20.50 | 6,676,229 |
| Dec 14, 2023 | 18.55 | 18.75 | 18.50 | 18.65 | 18.65 | 194,038 |
| Dec 13, 2023 | 18.50 | 18.60 | 18.45 | 18.55 | 18.55 | 248,303 |
| Dec 12, 2023 | 18.60 | 18.60 | 18.45 | 18.50 | 18.50 | 301,543 |
| Dec 11, 2023 | 18.65 | 18.70 | 18.50 | 18.60 | 18.60 | 268,000 |
| Dec 08, 2023 | 18.65 | 18.75 | 18.55 | 18.70 | 18.70 | 254,132 |
| Dec 07, 2023 | 18.90 | 18.95 | 18.65 | 18.65 | 18.65 | 260,000 |
| Dec 06, 2023 | 19.05 | 19.10 | 18.80 | 18.90 | 18.90 | 322,208 |
| Dec 05, 2023 | 19.20 | 19.35 | 18.95 | 19.10 | 19.10 | 525,532 |
| Dec 04, 2023 | 19.00 | 19.35 | 18.95 | 19.30 | 19.30 | 771,497 |
| Dec 01, 2023 | 18.80 | 19.05 | 18.80 | 18.90 | 18.90 | 349,100 |
| Nov 30, 2023 | 18.85 | 18.85 | 18.70 | 18.75 | 18.75 | 138,101 |
| Nov 29, 2023 | 18.85 | 18.95 | 18.70 | 18.85 | 18.85 | 280,417 |
| Nov 28, 2023 | 18.50 | 18.95 | 18.50 | 18.85 | 18.85 | 336,595 |
| Nov 27, 2023 | 18.70 | 18.80 | 18.50 | 18.50 | 18.50 | 209,000 |
| Nov 24, 2023 | 18.90 | 18.95 | 18.65 | 18.70 | 18.70 | 222,673 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.