Firich Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	30.050	30.550	27.300	29.700	29.700	3,368,000
2024-08-05	32.600	32.600	30.000	30.000	30.000	3,592,000
2024-08-02	33.400	34.150	33.250	33.300	33.300	1,183,000
2024-08-01	34.000	34.400	33.900	34.300	34.300	1,551,000
2024-07-31	33.350	34.150	33.350	33.550	33.550	1,329,000
2024-07-30	32.800	33.700	32.500	33.650	33.650	1,586,000
2024-07-29	34.350	34.750	32.700	32.800	32.800	2,640,000
2024-07-26	33.900	34.150	32.800	34.100	34.100	2,494,000
2024-07-25	34.300	34.300	34.300	34.300	34.300	0
2024-07-24	34.300	34.300	34.300	34.300	34.300	0
2024-07-23	36.350	36.700	34.050	34.300	34.300	8,330,000
2024-07-22	35.950	37.900	35.550	36.000	36.000	10,596,000
2024-07-19	36.000	37.950	35.500	35.500	35.500	17,442,000
2024-07-18	36.000	36.600	35.600	35.950	35.950	2,610,000
2024-07-17	35.800	37.000	35.700	36.300	36.300	4,679,000
2024-07-16	36.550	37.000	35.400	35.550	35.550	4,948,000
2024-07-15	36.700	37.500	35.900	36.650	36.650	5,572,000
2024-07-12	36.200	37.000	35.600	36.450	36.450	3,872,000
2024-07-11	36.400	36.850	35.900	36.200	36.200	3,031,000
2024-07-10	36.300	36.600	35.700	35.950	35.950	3,196,000
2024-07-09	37.200	37.400	34.800	36.100	36.100	6,583,000
2024-07-08	37.800	37.900	36.300	36.400	36.400	6,723,000
2024-07-05	35.650	37.800	35.350	37.050	37.050	12,514,000
2024-07-04	35.600	35.900	35.050	35.250	35.250	4,792,000
2024-07-03	36.700	37.200	35.100	35.450	35.450	8,725,000
2024-07-02	36.100	38.250	36.050	36.550	36.550	15,457,000
2024-07-01	36.350	37.150	36.100	36.150	36.150	7,851,000
2024-06-28	36.250	36.850	35.800	36.500	36.500	9,935,000
2024-06-27	36.000	38.000	35.550	36.850	36.850	39,620,000
2024-06-26	32.500	35.450	32.350	35.450	35.450	13,332,000
2024-06-25	33.100	33.100	31.950	32.250	32.250	3,321,000
2024-06-24	33.450	35.450	32.900	33.250	33.250	9,398,000
2024-06-21	30.350	33.350	30.350	32.800	32.800	7,108,000
2024-06-20	30.100	30.700	30.100	30.450	30.450	807,000
2024-06-19	30.600	30.650	30.050	30.050	30.050	956,000
2024-06-18	30.850	30.950	30.300	30.550	30.550	695,000
2024-06-17	30.650	30.900	30.450	30.600	30.600	519,000
2024-06-14	30.450	30.900	30.450	30.600	30.600	825,000
2024-06-13	30.400	30.600	30.200	30.200	30.200	432,000
2024-06-12	30.600	30.700	30.250	30.350	30.350	549,000
2024-06-11	31.100	31.600	30.600	30.600	30.600	1,441,000
2024-06-07	30.450	31.150	30.250	31.000	31.000	1,472,000
2024-06-06	30.550	30.650	30.050	30.150	30.150	667,000
2024-06-05	30.450	30.650	30.350	30.350	30.350	793,000
2024-06-04	30.500	30.600	30.200	30.400	30.400	477,000
2024-06-03	30.550	30.650	30.150	30.500	30.500	591,000
2024-05-31	30.350	30.850	30.300	30.400	30.400	658,000
2024-05-30	30.800	30.850	30.150	30.200	30.200	868,000
2024-05-29	31.150	31.250	30.850	30.850	30.850	766,000
2024-05-28	30.900	31.150	30.800	31.050	31.050	896,000
2024-05-27	31.100	31.200	30.700	30.850	30.850	1,125,000
2024-05-24	30.100	31.150	30.050	30.750	30.750	1,371,000
2024-05-23	30.600	30.800	30.200	30.250	30.250	783,000
2024-05-22	30.150	30.950	30.150	30.600	30.600	1,313,000
2024-05-21	29.950	30.050	29.800	30.000	30.000	322,000
2024-05-20	30.200	30.200	29.800	29.900	29.900	634,000
2024-05-17	30.250	30.350	29.950	30.100	30.100	748,000
2024-05-16	30.000	30.050	29.800	29.950	29.950	636,000
2024-05-15	30.250	30.250	29.850	29.900	29.900	923,000
2024-05-14	30.300	31.150	30.100	30.250	30.250	2,751,000

← NewerPage 10 of 21 · 1,222 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.