Arich Enterprise Co., Ltd. (TPEX:4173)
Taiwan · Delayed Price · Currency is TWD 17.25
-0.05 (-0.29%)
Aug 19, 2026, 10:23 AM CST
Arich Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 17.20 | 17.30 | 17.10 | 17.30 | 17.30 | 0.29% | 150,519 |
| Aug 17, 2026 | 17.25 | 17.30 | 17.20 | 17.25 | 17.25 | - | 51,104 |
| Aug 14, 2026 | 17.35 | 17.40 | 17.20 | 17.25 | 17.25 | -0.58% | 118,681 |
| Aug 13, 2026 | 17.45 | 17.45 | 17.30 | 17.35 | 17.35 | -0.57% | 179,307 |
| Aug 12, 2026 | 17.65 | 17.65 | 17.40 | 17.45 | 17.45 | -1.69% | 470,589 |
| Aug 11, 2026 | 17.60 | 17.75 | 17.60 | 17.75 | 17.75 | 0.57% | 26,027 |
| Aug 10, 2026 | 17.60 | 17.65 | 17.50 | 17.65 | 17.65 | - | 100,895 |
| Aug 7, 2026 | 17.75 | 17.75 | 17.60 | 17.65 | 17.65 | -0.28% | 43,086 |
| Aug 6, 2026 | 17.80 | 17.80 | 17.55 | 17.70 | 17.70 | 0.57% | 48,419 |
| Aug 5, 2026 | 17.70 | 17.75 | 17.55 | 17.60 | 17.60 | -0.85% | 124,513 |
| Aug 4, 2026 | 17.70 | 17.80 | 17.65 | 17.75 | 17.75 | 0.28% | 21,683 |
| Aug 3, 2026 | 17.65 | 17.70 | 17.60 | 17.70 | 17.70 | 0.28% | 34,850 |
| Jul 31, 2026 | 17.60 | 17.70 | 17.55 | 17.65 | 17.65 | 0.57% | 81,862 |
| Jul 30, 2026 | 17.55 | 17.60 | 17.50 | 17.55 | 17.55 | - | 33,144 |
| Jul 29, 2026 | 17.75 | 17.75 | 17.50 | 17.55 | 17.55 | -1.40% | 124,845 |
| Jul 28, 2026 | 17.80 | 17.80 | 17.75 | 17.80 | 17.80 | -0.56% | 32,344 |
| Jul 27, 2026 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | - | 31,197 |
| Jul 24, 2026 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | -0.83% | 57,578 |
| Jul 23, 2026 | 18.00 | 18.05 | 17.95 | 18.05 | 18.05 | 0.56% | 37,590 |
| Jul 22, 2026 | 17.90 | 18.05 | 17.85 | 17.95 | 17.95 | 0.28% | 52,785 |
| Jul 21, 2026 | 17.75 | 17.90 | 17.75 | 17.90 | 17.90 | 1.13% | 37,080 |
| Jul 20, 2026 | 17.70 | 17.75 | 17.60 | 17.70 | 17.70 | - | 64,900 |
| Jul 17, 2026 | 17.85 | 17.95 | 17.65 | 17.70 | 17.70 | -1.39% | 158,129 |
| Jul 16, 2026 | 18.00 | 18.00 | 17.80 | 17.95 | 17.95 | -0.28% | 80,460 |
| Jul 15, 2026 | 17.95 | 18.00 | 17.85 | 18.00 | 18.00 | 0.28% | 49,695 |
| Jul 14, 2026 | 17.95 | 17.95 | 17.80 | 17.95 | 17.95 | -0.55% | 61,123 |
| Jul 13, 2026 | 18.10 | 18.10 | 17.90 | 18.05 | 18.05 | -0.28% | 129,039 |
| Jul 9, 2026 | 18.15 | 18.15 | 18.05 | 18.10 | 18.10 | -0.28% | 28,562 |
| Jul 8, 2026 | 18.15 | 18.20 | 18.05 | 18.15 | 18.15 | 0.28% | 39,378 |
| Jul 7, 2026 | 18.20 | 18.20 | 18.05 | 18.10 | 18.10 | -0.82% | 79,634 |
| Jul 6, 2026 | 18.40 | 18.40 | 18.25 | 18.25 | 18.25 | -0.54% | 81,025 |
| Jul 3, 2026 | 18.00 | 18.40 | 18.00 | 18.35 | 18.35 | 2.23% | 146,734 |
| Jul 2, 2026 | 17.90 | 18.00 | 17.85 | 17.95 | 17.95 | 0.28% | 33,201 |
| Jul 1, 2026 | 17.95 | 17.95 | 17.80 | 17.90 | 17.90 | -0.28% | 140,981 |
| Jun 30, 2026 | 17.90 | 18.00 | 17.90 | 17.95 | 17.95 | -0.28% | 54,921 |
| Jun 29, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 1.12% | 77,372 |
| Jun 26, 2026 | 18.00 | 18.00 | 17.75 | 17.80 | 17.80 | -1.39% | 452,408 |
| Jun 25, 2026 | 18.05 | 18.10 | 18.00 | 18.05 | 18.05 | 0.28% | 28,416 |
| Jun 24, 2026 | 18.00 | 18.05 | 18.00 | 18.00 | 18.00 | - | 61,585 |
| Jun 23, 2026 | 18.10 | 18.10 | 17.95 | 18.00 | 18.00 | -0.55% | 147,203 |
| Jun 22, 2026 | 18.15 | 18.15 | 18.05 | 18.10 | 18.10 | -0.28% | 123,570 |
| Jun 18, 2026 | 18.20 | 18.20 | 18.10 | 18.15 | 18.15 | - | 66,403 |
| Jun 17, 2026 | 18.10 | 18.20 | 18.10 | 18.15 | 18.15 | -0.27% | 110,746 |
| Jun 16, 2026 | 18.30 | 18.45 | 18.10 | 18.20 | 18.20 | -0.82% | 86,505 |
| Jun 15, 2026 | 18.40 | 18.40 | 18.25 | 18.35 | 18.35 | -0.27% | 79,578 |
| Jun 12, 2026 | 18.60 | 18.65 | 18.15 | 18.40 | 18.40 | 1.38% | 41,358 |
| Jun 11, 2026 | 18.05 | 18.15 | 18.00 | 18.15 | 18.15 | - | 60,900 |
| Jun 10, 2026 | 18.30 | 18.30 | 18.05 | 18.15 | 18.15 | -1.36% | 144,501 |
| Jun 9, 2026 | 18.25 | 18.40 | 18.05 | 18.40 | 18.40 | 1.10% | 44,114 |
| Jun 8, 2026 | 18.15 | 18.20 | 18.00 | 18.20 | 18.20 | -1.89% | 172,589 |