Firich Enterprises Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.500	20.700	20.350	20.700	20.700	514,643
2026-10-16	20.500	20.900	20.500	20.900	20.900	264,600
2026-10-15	20.900	20.900	20.450	20.500	20.500	560,151
2026-10-14	20.850	20.950	20.650	20.950	20.950	415,285
2026-10-13	21.100	21.150	20.500	20.650	20.650	1,025,944
2026-10-12	21.300	21.400	21.150	21.200	21.200	579,635
2026-10-08	21.300	21.550	21.250	21.400	21.400	309,394
2026-10-07	21.400	21.500	21.300	21.350	21.350	435,962
2026-10-06	21.400	21.500	21.350	21.400	21.400	392,284
2026-10-05	21.950	22.050	21.350	21.400	21.400	837,810
2026-10-02	21.650	22.000	21.650	21.850	21.850	454,159
2026-10-01	21.800	21.800	21.550	21.600	21.600	344,316
2026-09-30	21.700	21.800	21.550	21.800	21.800	518,507
2026-09-29	21.500	21.800	21.400	21.500	21.500	446,153
2026-09-24	21.550	21.750	21.400	21.700	21.700	502,187
2026-09-23	21.400	21.600	21.400	21.500	21.500	370,195
2026-09-22	21.400	21.650	21.400	21.400	21.400	338,946
2026-09-21	21.400	21.600	21.250	21.600	21.600	306,576
2026-09-18	21.600	21.600	21.200	21.400	21.400	556,540
2026-09-17	21.350	21.650	21.350	21.500	21.500	510,725
2026-09-16	21.050	21.300	21.050	21.200	21.200	350,818
2026-09-15	21.750	21.750	21.050	21.050	21.050	765,592
2026-09-14	21.700	21.700	21.400	21.600	21.600	415,001
2026-09-11	22.050	22.050	21.700	21.750	21.750	487,141
2026-09-10	22.000	22.000	21.650	21.700	21.700	358,164
2026-09-09	21.950	22.000	21.800	21.850	21.850	423,562
2026-09-08	21.950	22.050	21.700	22.000	22.000	590,138
2026-09-07	22.200	22.250	21.900	21.900	21.900	450,218
2026-09-04	22.050	22.200	21.950	22.150	22.150	572,321
2026-09-03	22.350	22.500	21.900	21.900	21.900	1,153,438
2026-09-02	22.400	22.650	22.250	22.350	22.350	802,968
2026-09-01	23.400	23.400	23.100	23.300	22.600	725,922
2026-08-31	23.250	23.400	23.050	23.200	22.503	495,829
2026-08-28	23.450	23.600	23.200	23.250	22.552	451,577
2026-08-27	23.400	23.450	23.250	23.400	22.697	482,443
2026-08-26	23.450	23.600	23.250	23.400	22.697	1,014,706
2026-08-25	23.050	23.300	23.050	23.300	23.300	308,940
2026-08-24	23.200	23.300	23.100	23.200	23.200	390,653
2026-08-21	23.300	23.400	23.050	23.250	23.250	260,027
2026-08-20	23.450	23.450	23.100	23.200	23.200	590,474
2026-08-19	23.200	23.200	23.000	23.150	23.150	298,332
2026-08-18	23.600	23.650	23.200	23.400	23.400	338,541
2026-08-17	23.600	23.600	23.200	23.400	23.400	375,105
2026-08-14	23.700	23.700	23.200	23.600	23.600	364,191
2026-08-13	23.750	23.950	23.600	23.700	23.700	442,683
2026-08-12	23.700	23.900	23.550	23.700	23.700	402,515
2026-08-11	24.200	24.300	23.450	23.700	23.700	1,002,130
2026-08-10	23.150	23.750	23.050	23.500	23.500	553,587
2026-08-07	23.150	23.350	22.900	23.150	23.150	348,441
2026-08-06	23.450	23.500	23.000	23.150	23.150	493,135
2026-08-05	23.100	23.500	23.100	23.300	23.300	653,331
2026-08-04	22.400	23.000	22.400	23.000	23.000	570,883
2026-08-03	22.250	22.550	22.000	22.500	22.500	412,029
2026-07-31	22.400	22.750	22.250	22.350	22.350	723,121
2026-07-30	22.000	22.400	21.850	22.000	22.000	620,140
2026-07-29	22.700	22.850	21.650	22.300	22.300	1,653,358
2026-07-28	23.000	23.150	22.650	22.650	22.650	814,944
2026-07-27	23.500	23.650	23.150	23.550	23.550	346,410
2026-07-24	23.650	23.900	23.350	23.500	23.500	441,180
2026-07-23	24.300	24.350	23.550	23.950	23.950	572,928

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.7000 TWD
2025-08-29	1.1000 TWD
2024-08-29	0.8000 TWD
2023-08-29	0.7210 TWD
2022-08-30	0.3210 TWD
2021-09-22	0.5000 TWD
2020-08-20	0.2440 TWD
2019-09-06	0.9000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.