Arich Enterprise Co., Ltd. (TPEX:4173)
Taiwan · Delayed Price · Currency is TWD 23.20
0.00 (0.00%)
Aug 14, 2025, 1:30 PM CST
Arich Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.20 | 23.30 | 23.15 | 23.20 | 23.20 | - | 154,571 |
| Aug 13, 2025 | 23.30 | 23.45 | 23.15 | 23.20 | 23.20 | 1.31% | 430,193 |
| Aug 12, 2025 | 22.75 | 23.15 | 22.65 | 22.90 | 22.90 | - | 205,411 |
| Aug 11, 2025 | 23.15 | 23.15 | 22.85 | 22.90 | 22.90 | -1.08% | 85,659 |
| Aug 8, 2025 | 22.95 | 23.35 | 22.95 | 23.15 | 23.15 | 0.65% | 217,701 |
| Aug 7, 2025 | 23.05 | 23.20 | 22.75 | 23.00 | 23.00 | -0.22% | 125,978 |
| Aug 6, 2025 | 22.85 | 23.40 | 22.85 | 23.05 | 23.05 | 0.66% | 180,403 |
| Aug 5, 2025 | 22.75 | 23.15 | 22.70 | 22.90 | 22.90 | 1.10% | 97,347 |
| Aug 4, 2025 | 22.25 | 22.85 | 22.20 | 22.65 | 22.65 | 1.34% | 153,129 |
| Aug 1, 2025 | 22.30 | 22.50 | 22.25 | 22.35 | 22.35 | - | 125,345 |
| Jul 31, 2025 | 22.50 | 22.55 | 22.35 | 22.35 | 22.35 | -0.89% | 102,467 |
| Jul 30, 2025 | 22.40 | 22.60 | 22.40 | 22.55 | 22.55 | 0.67% | 46,068 |
| Jul 29, 2025 | 22.65 | 22.70 | 22.30 | 22.40 | 22.40 | -1.10% | 135,039 |
| Jul 28, 2025 | 22.75 | 22.90 | 22.60 | 22.65 | 22.65 | - | 63,540 |
| Jul 25, 2025 | 22.65 | 22.85 | 22.60 | 22.65 | 22.65 | - | 72,037 |
| Jul 24, 2025 | 23.00 | 23.00 | 22.55 | 22.65 | 22.65 | -0.22% | 52,623 |
| Jul 23, 2025 | 22.50 | 22.90 | 22.50 | 22.70 | 22.70 | 1.11% | 165,124 |
| Jul 22, 2025 | 23.20 | 23.25 | 22.40 | 22.45 | 22.45 | -3.85% | 351,663 |
| Jul 21, 2025 | 23.65 | 23.65 | 23.05 | 23.35 | 23.35 | -0.43% | 119,261 |
| Jul 18, 2025 | 23.20 | 23.45 | 23.15 | 23.45 | 23.45 | 1.08% | 88,336 |
| Jul 17, 2025 | 23.10 | 23.35 | 23.10 | 23.20 | 23.20 | -0.43% | 86,334 |
| Jul 16, 2025 | 23.45 | 23.55 | 23.30 | 23.30 | 23.30 | -0.21% | 198,058 |
| Jul 15, 2025 | 23.20 | 23.45 | 23.00 | 23.35 | 23.35 | 1.30% | 234,481 |
| Jul 14, 2025 | 23.10 | 23.25 | 23.00 | 23.05 | 23.05 | -0.22% | 74,979 |
| Jul 11, 2025 | 22.75 | 23.25 | 22.75 | 23.10 | 23.10 | 2.44% | 262,999 |
| Jul 10, 2025 | 22.50 | 22.85 | 22.50 | 22.55 | 22.55 | 1.35% | 176,525 |
| Jul 9, 2025 | 22.10 | 22.25 | 21.95 | 22.25 | 22.25 | 1.14% | 69,111 |
| Jul 8, 2025 | 22.30 | 22.40 | 21.95 | 22.00 | 22.00 | -2.00% | 259,300 |
| Jul 7, 2025 | 22.45 | 22.60 | 22.15 | 22.45 | 22.45 | - | 103,245 |
| Jul 4, 2025 | 22.85 | 22.85 | 22.35 | 22.45 | 22.45 | -1.75% | 180,724 |
| Jul 3, 2025 | 22.60 | 22.95 | 22.60 | 22.85 | 22.85 | 0.66% | 220,179 |
| Jul 2, 2025 | 22.80 | 22.90 | 22.70 | 22.70 | 22.70 | 0.44% | 68,470 |
| Jul 1, 2025 | 22.40 | 22.90 | 22.40 | 22.60 | 22.60 | 0.89% | 219,833 |
| Jun 30, 2025 | 22.70 | 22.70 | 22.35 | 22.40 | 22.40 | -2.18% | 221,028 |
| Jun 27, 2025 | 23.10 | 23.10 | 22.75 | 22.90 | 22.90 | 0.44% | 80,247 |
| Jun 26, 2025 | 22.85 | 23.00 | 22.70 | 22.80 | 22.80 | 0.44% | 116,428 |
| Jun 25, 2025 | 22.85 | 22.95 | 22.65 | 22.70 | 22.70 | -0.44% | 166,075 |
| Jun 24, 2025 | 23.05 | 23.20 | 22.55 | 22.80 | 22.80 | -0.65% | 128,008 |
| Jun 23, 2025 | 22.80 | 23.05 | 22.60 | 22.95 | 22.95 | -0.86% | 124,183 |
| Jun 20, 2025 | 23.25 | 23.25 | 22.90 | 23.15 | 23.15 | -0.64% | 152,445 |
| Jun 19, 2025 | 23.75 | 23.75 | 23.10 | 23.30 | 23.30 | -1.89% | 228,371 |
| Jun 18, 2025 | 23.25 | 23.80 | 23.25 | 23.75 | 23.75 | 1.71% | 154,731 |
| Jun 17, 2025 | 23.30 | 23.75 | 23.15 | 23.35 | 23.35 | 0.21% | 127,954 |
| Jun 16, 2025 | 23.30 | 23.30 | 23.00 | 23.30 | 23.30 | -0.64% | 329,927 |
| Jun 13, 2025 | 23.95 | 24.10 | 23.45 | 23.45 | 23.45 | -2.70% | 554,549 |
| Jun 12, 2025 | 24.55 | 24.80 | 23.90 | 24.10 | 24.10 | -1.83% | 276,138 |
| Jun 11, 2025 | 24.20 | 24.60 | 23.80 | 24.55 | 24.55 | 2.51% | 360,668 |
| Jun 10, 2025 | 23.80 | 24.10 | 23.65 | 23.95 | 23.95 | 0.42% | 302,938 |
| Jun 9, 2025 | 24.35 | 24.35 | 23.40 | 23.85 | 23.85 | -2.05% | 637,251 |
| Jun 6, 2025 | 24.50 | 24.70 | 24.25 | 24.35 | 24.35 | -0.61% | 426,639 |