Firich Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	33.200	33.200	32.550	32.550	32.550	767,000
2023-11-08	33.300	33.700	33.000	33.050	33.050	1,258,000
2023-11-07	33.250	33.250	32.900	33.050	33.050	430,000
2023-11-06	33.200	33.350	32.800	33.150	33.150	927,000
2023-11-03	32.950	33.300	32.750	32.800	32.800	1,101,000
2023-11-02	32.900	33.150	32.600	32.600	32.600	727,000
2023-11-01	32.650	32.850	32.450	32.600	32.600	608,000
2023-10-31	32.800	33.250	32.100	32.200	32.200	1,287,000
2023-10-30	31.800	32.900	31.800	32.750	32.750	815,000
2023-10-27	32.200	32.200	31.800	31.850	31.850	417,000
2023-10-26	32.200	32.500	31.600	31.900	31.900	530,000
2023-10-25	32.200	32.950	32.200	32.500	32.500	706,000
2023-10-24	31.500	32.350	31.400	32.300	32.300	758,000
2023-10-23	31.200	31.900	31.150	31.550	31.550	520,000
2023-10-20	31.700	31.950	31.300	31.500	31.500	1,163,000
2023-10-19	32.150	32.550	32.000	32.250	32.250	508,000
2023-10-18	33.150	33.150	32.200	32.250	32.250	845,000
2023-10-17	33.050	33.400	32.600	32.950	32.950	1,313,000
2023-10-16	33.900	33.900	32.850	32.850	32.850	2,188,000
2023-10-13	33.100	34.300	33.100	33.950	33.950	3,327,000
2023-10-12	32.600	33.500	32.600	33.150	33.150	1,915,000
2023-10-11	33.500	33.500	32.300	32.500	32.500	1,781,000
2023-10-06	32.100	32.950	32.000	32.250	32.250	1,958,000
2023-10-05	31.100	31.750	31.100	31.750	31.750	695,000
2023-10-04	31.500	31.500	30.900	31.050	31.050	599,000
2023-10-03	31.400	31.850	31.400	31.500	31.500	328,000
2023-10-02	31.400	31.650	31.300	31.500	31.500	358,000
2023-09-28	30.900	31.450	30.900	31.150	31.150	393,000
2023-09-27	31.300	31.300	30.800	30.800	30.800	466,000
2023-09-26	31.600	31.600	31.000	31.000	31.000	443,000
2023-09-25	31.350	31.800	31.250	31.500	31.500	327,000
2023-09-22	30.750	31.500	30.700	31.350	31.350	443,000
2023-09-21	31.300	31.400	30.900	30.900	30.900	1,272,000
2023-09-20	31.900	32.100	31.450	31.450	31.450	763,000
2023-09-19	32.250	32.450	31.800	31.900	31.900	850,000
2023-09-18	32.350	32.900	32.200	32.400	32.400	606,000
2023-09-15	32.700	32.750	32.150	32.350	32.350	1,200,000
2023-09-14	32.550	33.100	32.400	32.700	32.700	1,075,000
2023-09-13	32.500	32.750	32.000	32.550	32.550	1,695,000
2023-09-12	31.450	33.750	31.300	32.800	32.800	5,454,000
2023-09-11	31.600	31.600	30.850	31.000	31.000	1,009,000
2023-09-08	31.000	31.300	30.750	30.850	30.850	514,000
2023-09-07	31.500	31.600	31.000	31.000	31.000	647,000
2023-09-06	31.350	32.000	30.950	31.450	31.450	1,815,000
2023-09-05	30.850	31.500	30.850	31.350	31.350	358,000
2023-09-04	31.300	31.300	30.550	31.000	31.000	766,000
2023-09-01	31.500	31.750	31.200	31.200	31.200	610,000
2023-08-31	31.400	31.650	31.350	31.650	31.650	416,000
2023-08-30	31.100	31.600	31.050	31.450	31.450	433,000
2023-08-29	31.150	31.300	30.700	31.000	31.000	796,000
2023-08-28	31.699	31.845	31.262	31.262	30.562	1,446,120
2023-08-25	31.456	31.845	30.874	31.602	30.894	1,206,130
2023-08-24	32.039	32.136	31.359	31.505	30.799	1,027,940
2023-08-23	31.893	32.185	31.699	31.893	31.179	783,830
2023-08-22	33.000	33.350	32.500	32.700	32.700	1,442,000
2023-08-21	32.100	32.800	31.700	32.650	32.650	1,185,000
2023-08-18	32.750	33.050	32.050	32.250	32.250	906,000
2023-08-17	32.100	32.950	31.750	32.750	32.750	1,207,000
2023-08-16	31.850	32.350	31.400	32.000	32.000	1,179,000
2023-08-15	32.000	32.550	31.950	32.250	32.250	790,000

← NewerPage 13 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.