Arich Enterprise Co., Ltd. (TPEX:4173)
Taiwan · Delayed Price · Currency is TWD 23.70
-0.30 (-1.25%)
Oct 23, 2025, 2:31 PM CST
Arich Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 24.00 | 24.05 | 23.65 | 23.70 | 23.70 | -1.25% | 80,360 |
| Oct 22, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - | 52,202 |
| Oct 21, 2025 | 24.00 | 24.10 | 23.70 | 24.00 | 24.00 | 0.84% | 73,643 |
| Oct 20, 2025 | 23.90 | 24.00 | 23.60 | 23.80 | 23.80 | -0.63% | 147,451 |
| Oct 17, 2025 | 23.80 | 24.15 | 23.75 | 23.95 | 23.95 | 1.05% | 106,991 |
| Oct 16, 2025 | 23.75 | 23.85 | 23.65 | 23.70 | 23.70 | - | 109,834 |
| Oct 15, 2025 | 23.60 | 23.80 | 23.50 | 23.70 | 23.70 | 1.07% | 162,948 |
| Oct 14, 2025 | 24.20 | 24.35 | 23.45 | 23.45 | 23.45 | -2.29% | 352,485 |
| Oct 13, 2025 | 24.15 | 24.15 | 23.70 | 24.00 | 24.00 | -0.62% | 154,219 |
| Oct 9, 2025 | 24.20 | 24.25 | 24.05 | 24.15 | 24.15 | - | 139,426 |
| Oct 8, 2025 | 24.35 | 24.45 | 24.15 | 24.15 | 24.15 | -1.02% | 197,444 |
| Oct 7, 2025 | 25.20 | 25.30 | 24.40 | 24.40 | 24.40 | -3.17% | 486,669 |
| Oct 3, 2025 | 25.10 | 25.25 | 25.00 | 25.20 | 25.20 | 0.20% | 100,055 |
| Oct 2, 2025 | 25.10 | 25.30 | 25.05 | 25.15 | 25.15 | - | 147,966 |
| Oct 1, 2025 | 25.35 | 25.35 | 25.05 | 25.15 | 25.15 | -0.40% | 207,296 |
| Sep 30, 2025 | 25.50 | 25.50 | 25.00 | 25.25 | 25.25 | 0.20% | 210,088 |
| Sep 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Sep 26, 2025 | 25.30 | 25.30 | 24.95 | 25.20 | 25.20 | -0.40% | 198,469 |
| Sep 25, 2025 | 25.45 | 25.75 | 25.15 | 25.30 | 25.30 | -0.20% | 504,299 |
| Sep 24, 2025 | 25.00 | 25.35 | 24.80 | 25.35 | 25.35 | 1.60% | 465,088 |
| Sep 23, 2025 | 24.60 | 25.00 | 24.50 | 24.95 | 24.95 | 1.42% | 240,029 |
| Sep 22, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | 188,848 |
| Sep 19, 2025 | 24.60 | 24.90 | 24.60 | 24.80 | 24.80 | 0.61% | 202,171 |
| Sep 18, 2025 | 24.70 | 24.85 | 24.50 | 24.65 | 24.65 | - | 198,336 |
| Sep 17, 2025 | 24.50 | 25.00 | 24.40 | 24.65 | 24.65 | 0.61% | 226,514 |
| Sep 16, 2025 | 24.65 | 24.75 | 24.40 | 24.50 | 24.50 | -0.61% | 136,887 |
| Sep 15, 2025 | 24.60 | 25.00 | 24.60 | 24.65 | 24.65 | 0.20% | 218,936 |
| Sep 12, 2025 | 24.50 | 24.80 | 24.30 | 24.60 | 24.60 | 1.65% | 142,293 |
| Sep 11, 2025 | 24.90 | 25.00 | 24.15 | 24.20 | 24.20 | -2.81% | 527,823 |
| Sep 10, 2025 | 25.10 | 25.30 | 24.75 | 24.90 | 24.90 | -0.40% | 297,490 |
| Sep 9, 2025 | 24.90 | 25.15 | 24.75 | 25.00 | 25.00 | 1.01% | 470,591 |
| Sep 8, 2025 | 24.95 | 25.00 | 24.75 | 24.75 | 24.75 | - | 273,187 |
| Sep 5, 2025 | 24.60 | 24.90 | 24.40 | 24.75 | 24.75 | 0.81% | 277,767 |
| Sep 4, 2025 | 25.15 | 25.45 | 24.55 | 24.55 | 24.55 | -1.60% | 385,228 |
| Sep 3, 2025 | 24.35 | 24.95 | 24.25 | 24.95 | 24.95 | 2.46% | 438,125 |
| Sep 2, 2025 | 24.15 | 24.35 | 23.80 | 24.35 | 24.35 | 1.67% | 242,063 |
| Sep 1, 2025 | 23.90 | 24.45 | 23.60 | 23.95 | 23.95 | 0.21% | 404,148 |
| Aug 29, 2025 | 23.70 | 23.90 | 23.65 | 23.90 | 23.90 | 1.06% | 208,416 |
| Aug 28, 2025 | 23.55 | 23.80 | 23.55 | 23.65 | 23.65 | 0.64% | 192,954 |
| Aug 27, 2025 | 23.45 | 23.70 | 23.45 | 23.50 | 23.50 | - | 166,048 |
| Aug 26, 2025 | 23.55 | 23.70 | 23.40 | 23.50 | 23.50 | -0.63% | 120,400 |
| Aug 25, 2025 | 23.50 | 23.70 | 23.40 | 23.65 | 23.65 | 1.07% | 138,781 |
| Aug 22, 2025 | 23.45 | 23.50 | 23.30 | 23.40 | 23.40 | 0.21% | 187,530 |
| Aug 21, 2025 | 23.45 | 23.50 | 23.30 | 23.35 | 23.35 | -0.21% | 218,788 |
| Aug 20, 2025 | 23.60 | 23.60 | 23.00 | 23.40 | 23.40 | -1.27% | 450,015 |
| Aug 19, 2025 | 23.90 | 24.05 | 23.65 | 23.70 | 23.70 | -0.21% | 273,100 |
| Aug 18, 2025 | 23.60 | 23.90 | 23.60 | 23.75 | 23.75 | 1.93% | 465,812 |
| Aug 15, 2025 | 23.60 | 23.60 | 23.30 | 23.30 | 23.30 | 0.43% | 272,655 |
| Aug 14, 2025 | 23.20 | 23.30 | 23.15 | 23.20 | 23.20 | - | 154,781 |
| Aug 13, 2025 | 23.30 | 23.45 | 23.15 | 23.20 | 23.20 | 1.31% | 430,193 |