Firich Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	32.500	32.550	31.500	32.000	32.000	2,134,000
2023-08-11	32.650	33.400	31.600	32.500	32.500	2,384,000
2023-08-10	33.600	33.600	32.800	33.000	33.000	1,843,000
2023-08-09	34.300	34.300	33.450	33.650	33.650	1,869,000
2023-08-08	34.950	35.000	34.400	34.450	34.450	892,000
2023-08-07	34.450	35.000	34.050	34.850	34.850	925,000
2023-08-04	34.400	34.750	33.550	34.450	34.450	1,113,000
2023-08-03	34.250	34.250	34.250	34.250	34.250	0
2023-08-02	35.200	35.450	34.050	34.250	34.250	2,309,000
2023-08-01	35.350	35.700	34.700	35.200	35.200	1,456,000
2023-07-31	35.700	35.900	34.900	35.050	35.050	1,699,000
2023-07-28	36.000	36.050	35.100	35.250	35.250	1,405,000
2023-07-27	35.350	36.150	35.200	35.850	35.850	1,744,000
2023-07-26	35.550	35.550	35.050	35.100	35.100	1,173,000
2023-07-25	34.900	35.700	34.600	35.600	35.600	1,884,000
2023-07-24	35.150	35.350	34.250	34.900	34.900	2,625,000
2023-07-21	35.600	35.600	34.950	35.100	35.100	2,257,000
2023-07-20	35.300	36.100	35.200	36.000	36.000	1,720,000
2023-07-19	35.750	36.050	34.900	35.100	35.100	3,091,000
2023-07-18	37.850	37.850	35.450	35.600	35.600	6,461,000
2023-07-17	37.200	37.900	37.200	37.500	37.500	2,678,000
2023-07-14	36.800	37.350	36.800	37.000	37.000	2,082,000
2023-07-13	36.700	37.600	36.450	36.550	36.550	2,774,000
2023-07-12	37.900	37.900	36.400	36.400	36.400	3,953,000
2023-07-11	37.550	38.150	37.400	37.450	37.450	2,331,000
2023-07-10	37.900	38.100	36.900	37.000	37.000	3,684,000
2023-07-07	39.100	39.150	36.800	37.700	37.700	7,849,000
2023-07-06	38.950	40.050	38.650	38.850	38.850	4,530,000
2023-07-05	39.100	40.150	38.750	39.050	39.050	4,927,000
2023-07-04	39.200	39.450	38.400	38.900	38.900	3,606,000
2023-07-03	38.900	39.650	37.850	39.000	39.000	4,961,000
2023-06-30	38.250	38.500	37.650	38.250	38.250	2,301,000
2023-06-29	37.950	38.600	37.800	38.150	38.150	3,171,000
2023-06-28	39.050	39.100	37.600	37.600	37.600	4,955,000
2023-06-27	39.800	40.000	38.250	38.450	38.450	7,006,000
2023-06-26	39.200	40.700	38.600	40.200	40.200	7,661,000
2023-06-21	39.900	39.950	38.550	39.450	39.450	6,733,000
2023-06-20	38.000	40.600	38.000	39.500	39.500	18,902,000
2023-06-19	37.600	38.400	37.350	37.700	37.700	4,520,000
2023-06-16	39.050	39.200	37.300	37.600	37.600	11,234,000
2023-06-15	39.300	41.400	38.600	39.400	39.400	37,974,000
2023-06-14	35.400	38.600	35.200	38.600	38.600	25,925,000
2023-06-13	36.050	36.150	34.850	35.100	35.100	4,245,000
2023-06-12	35.600	36.400	35.200	35.500	35.500	6,658,000
2023-06-09	35.150	36.100	35.150	35.350	35.350	6,385,000
2023-06-08	35.200	35.550	34.650	35.000	35.000	4,851,000
2023-06-07	34.600	36.800	34.500	35.700	35.700	13,733,000
2023-06-06	34.700	35.450	34.200	34.350	34.350	3,145,000
2023-06-05	35.500	35.550	34.450	34.500	34.500	3,429,000
2023-06-02	35.600	35.750	34.800	35.050	35.050	3,795,000
2023-06-01	35.000	36.000	34.750	35.150	35.150	4,918,000
2023-05-31	34.700	35.250	34.650	34.650	34.650	2,506,000
2023-05-30	35.700	36.600	34.450	34.650	34.650	7,234,000
2023-05-29	34.800	35.450	34.700	35.450	35.450	3,697,000
2023-05-26	35.500	35.800	34.250	34.350	34.350	4,455,000
2023-05-25	35.800	36.050	34.900	35.200	35.200	4,581,000
2023-05-24	36.000	36.950	35.200	35.800	35.800	12,214,000
2023-05-23	34.100	36.300	34.000	36.000	36.000	17,042,000
2023-05-22	33.300	34.300	33.300	34.100	34.100	4,276,000
2023-05-19	34.800	34.900	33.050	33.300	33.300	11,975,000

← NewerPage 14 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.