Firich Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	29.700	29.850	29.450	29.500	29.500	348,000
2024-02-01	29.800	29.900	29.550	29.700	29.700	303,000
2024-01-31	29.850	29.950	29.700	29.700	29.700	333,000
2024-01-30	30.150	30.200	29.900	29.900	29.900	372,000
2024-01-29	30.100	30.250	30.100	30.100	30.100	285,000
2024-01-26	30.100	30.150	29.950	30.150	30.150	299,000
2024-01-25	30.200	30.200	29.900	29.950	29.950	538,000
2024-01-24	30.000	30.350	29.500	30.050	30.050	535,000
2024-01-23	30.000	30.100	29.800	30.000	30.000	287,000
2024-01-22	29.900	30.100	29.900	29.950	29.950	519,000
2024-01-19	29.600	30.050	29.550	29.800	29.800	451,000
2024-01-18	29.850	29.950	29.150	29.450	29.450	715,000
2024-01-17	30.250	30.300	29.850	29.850	29.850	791,000
2024-01-16	30.700	30.750	30.250	30.300	30.300	454,000
2024-01-15	30.400	30.750	30.300	30.750	30.750	427,091
2024-01-12	30.450	30.550	30.150	30.150	30.150	794,000
2024-01-11	30.750	30.750	30.350	30.400	30.400	447,000
2024-01-10	30.650	30.750	30.300	30.350	30.350	467,000
2024-01-09	31.100	31.300	30.600	30.600	30.600	763,000
2024-01-08	31.150	31.350	31.000	31.050	31.050	523,000
2024-01-05	31.250	31.300	31.000	31.050	31.050	370,000
2024-01-04	31.500	31.550	31.000	31.050	31.050	767,000
2024-01-03	31.700	31.700	31.400	31.600	31.600	754,000
2024-01-02	31.550	31.900	31.450	31.750	31.750	1,031,000
2023-12-29	31.700	31.750	31.250	31.450	31.450	732,000
2023-12-28	31.250	31.700	31.250	31.500	31.500	391,000
2023-12-27	31.300	31.450	31.200	31.250	31.250	469,000
2023-12-26	31.850	32.050	31.200	31.250	31.250	1,629,000
2023-12-25	30.950	31.650	30.650	31.500	31.500	1,339,000
2023-12-22	30.950	31.000	30.800	30.850	30.850	348,000
2023-12-21	31.100	31.450	30.850	30.900	30.900	668,000
2023-12-20	30.800	31.600	30.800	31.250	31.250	1,119,000
2023-12-19	31.200	31.350	30.600	30.700	30.700	1,650,000
2023-12-18	31.000	31.450	30.900	31.250	31.250	946,000
2023-12-15	30.600	31.150	30.500	30.850	30.850	767,000
2023-12-14	30.600	30.700	30.400	30.450	30.450	599,000
2023-12-13	30.450	30.450	30.100	30.300	30.300	586,000
2023-12-12	30.500	30.600	30.100	30.400	30.400	789,000
2023-12-11	30.700	30.750	30.400	30.400	30.400	1,532,000
2023-12-08	31.200	31.300	31.100	31.150	31.150	617,000
2023-12-07	31.350	31.600	31.050	31.100	31.100	533,000
2023-12-06	31.500	31.700	31.300	31.350	31.350	327,000
2023-12-05	31.550	31.550	31.100	31.500	31.500	681,000
2023-12-04	31.250	32.000	31.250	31.550	31.550	1,105,000
2023-12-01	31.150	31.450	31.150	31.200	31.200	494,000
2023-11-30	31.100	31.350	31.000	31.150	31.150	536,000
2023-11-29	31.200	31.300	30.850	30.950	30.950	732,000
2023-11-28	30.800	31.150	30.800	31.100	31.100	374,000
2023-11-27	31.150	31.150	30.750	30.750	30.750	828,000
2023-11-24	31.250	31.350	31.100	31.100	31.100	360,000
2023-11-23	31.400	31.500	31.100	31.150	31.150	574,000
2023-11-22	31.350	31.450	31.150	31.300	31.300	928,000
2023-11-21	31.100	31.300	30.950	31.300	31.300	632,000
2023-11-20	30.900	31.500	30.850	30.900	30.900	622,000
2023-11-17	30.950	31.250	30.800	30.850	30.850	650,000
2023-11-16	30.400	31.150	30.350	31.100	31.100	977,000
2023-11-15	30.450	30.550	30.150	30.250	30.250	1,112,000
2023-11-14	30.600	30.850	30.250	30.300	30.300	1,333,000
2023-11-13	31.800	31.850	30.500	30.550	30.550	3,881,000
2023-11-10	32.500	32.700	32.200	32.300	32.300	517,000

← NewerPage 12 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.