Arich Enterprise Co., Ltd. (TPEX:4173)
Taiwan · Delayed Price · Currency is TWD 24.65
+0.15 (0.61%)
Sep 17, 2025, 1:30 PM CST
Arich Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |