Arich Enterprise Co., Ltd. (TPEX:4173)
Taiwan · Delayed Price · Currency is TWD 21.35
-0.05 (-0.23%)
Dec 11, 2025, 1:30 PM CST
Arich Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 21.45 | 21.65 | 21.25 | 21.55 | - | 2.62% | 53,778 |
| Dec 9, 2025 | 21.20 | 21.25 | 20.90 | 21.00 | 21.00 | -0.94% | 225,257 |
| Dec 8, 2025 | 21.40 | 21.45 | 21.10 | 21.20 | 21.20 | -0.47% | 239,445 |
| Dec 5, 2025 | 21.40 | 21.55 | 21.30 | 21.30 | 21.30 | -0.47% | 108,798 |
| Dec 4, 2025 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | - | 87,559 |
| Dec 3, 2025 | 21.25 | 21.45 | 21.20 | 21.40 | 21.40 | 0.47% | 54,298 |
| Dec 2, 2025 | 21.20 | 21.40 | 21.20 | 21.30 | 21.30 | 0.47% | 52,426 |
| Dec 1, 2025 | 21.50 | 21.55 | 21.20 | 21.20 | 21.20 | -2.08% | 109,601 |
| Nov 28, 2025 | 21.50 | 21.70 | 21.40 | 21.65 | 21.65 | 1.41% | 67,119 |
| Nov 27, 2025 | 21.45 | 21.45 | 21.30 | 21.35 | 21.35 | -0.23% | 35,681 |
| Nov 26, 2025 | 21.30 | 21.50 | 21.30 | 21.40 | 21.40 | 0.94% | 55,468 |
| Nov 25, 2025 | 21.00 | 21.50 | 21.00 | 21.20 | 21.20 | 0.71% | 71,736 |
| Nov 24, 2025 | 21.15 | 21.30 | 20.80 | 21.05 | 21.05 | -0.24% | 172,974 |
| Nov 21, 2025 | 21.40 | 21.55 | 20.95 | 21.10 | 21.10 | -2.09% | 294,747 |
| Nov 20, 2025 | 21.55 | 21.55 | 21.30 | 21.55 | 21.55 | 0.47% | 66,641 |
| Nov 19, 2025 | 21.40 | 21.55 | 21.35 | 21.45 | 21.45 | 0.70% | 66,614 |
| Nov 18, 2025 | 21.25 | 21.35 | 21.20 | 21.30 | 21.30 | - | 124,177 |
| Nov 17, 2025 | 21.80 | 21.80 | 21.00 | 21.30 | 21.30 | -2.29% | 566,296 |
| Nov 14, 2025 | 21.90 | 22.00 | 21.80 | 21.80 | 21.80 | -0.23% | 95,804 |
| Nov 13, 2025 | 21.95 | 22.00 | 21.80 | 21.85 | 21.85 | -0.46% | 116,143 |
| Nov 12, 2025 | 21.85 | 22.10 | 21.85 | 21.95 | 21.95 | 0.69% | 102,349 |
| Nov 11, 2025 | 21.90 | 22.05 | 21.80 | 21.80 | 21.80 | -1.58% | 427,014 |
| Nov 10, 2025 | 23.00 | 23.00 | 21.55 | 22.15 | 22.15 | -5.34% | 737,558 |
| Nov 7, 2025 | 23.50 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | 72,365 |
| Nov 6, 2025 | 23.75 | 23.75 | 23.45 | 23.60 | 23.60 | -0.21% | 62,007 |
| Nov 5, 2025 | 23.45 | 23.65 | 23.40 | 23.65 | 23.65 | 0.85% | 66,281 |
| Nov 4, 2025 | 23.60 | 23.60 | 23.40 | 23.45 | 23.45 | -0.64% | 108,252 |
| Nov 3, 2025 | 23.50 | 23.60 | 23.40 | 23.60 | 23.60 | - | 123,691 |
| Oct 31, 2025 | 23.40 | 24.00 | 23.40 | 23.60 | 23.60 | 0.85% | 46,305 |
| Oct 30, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.64% | 132,941 |
| Oct 29, 2025 | 23.55 | 23.85 | 23.50 | 23.55 | 23.55 | - | 96,718 |
| Oct 28, 2025 | 23.65 | 23.65 | 23.55 | 23.55 | 23.55 | -0.21% | 54,769 |
| Oct 27, 2025 | 24.05 | 24.10 | 23.50 | 23.60 | 23.60 | -0.42% | 142,745 |
| Oct 23, 2025 | 24.00 | 24.05 | 23.65 | 23.70 | 23.70 | -1.25% | 80,361 |
| 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 26, 2025 | 25.30 | 25.30 | 24.95 | 25.20 | 25.20 | -0.40% | 198,469 |