Firich Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	34.800	34.900	33.050	33.300	33.300	11,975,000
2023-05-18	34.200	35.550	33.750	35.100	35.100	18,544,000
2023-05-17	34.400	34.700	33.650	33.950	33.950	9,642,000
2023-05-16	33.850	35.000	33.150	34.400	34.400	35,382,000
2023-05-15	30.900	33.400	30.650	33.400	33.400	22,781,000
2023-05-12	29.650	31.300	29.600	30.400	30.400	11,122,000
2023-05-11	29.750	30.100	29.000	29.100	29.100	1,443,000
2023-05-10	29.500	29.950	29.400	29.850	29.850	974,000
2023-05-09	29.600	29.850	29.300	29.450	29.450	793,000
2023-05-08	29.600	29.900	29.500	29.650	29.650	1,226,000
2023-05-05	29.200	29.600	29.200	29.400	29.400	1,046,000
2023-05-04	29.300	29.450	29.050	29.200	29.200	577,000
2023-05-03	29.200	29.350	28.850	29.250	29.250	1,257,000
2023-05-02	28.850	29.050	28.700	28.850	28.850	773,000
2023-04-28	28.200	28.750	28.200	28.650	28.650	832,000
2023-04-27	28.000	28.000	27.750	27.900	27.900	282,000
2023-04-26	27.600	28.000	27.600	28.000	28.000	318,000
2023-04-25	28.150	28.450	27.700	27.900	27.900	829,000
2023-04-24	27.850	28.400	27.800	28.250	28.250	374,000
2023-04-21	28.700	28.700	28.000	28.000	28.000	1,205,000
2023-04-20	28.900	29.000	28.500	28.700	28.700	589,000
2023-04-19	29.100	29.250	28.900	28.900	28.900	593,000
2023-04-18	29.400	29.400	29.000	29.050	29.050	578,000
2023-04-17	29.050	29.450	29.050	29.300	29.300	551,000
2023-04-14	28.900	29.150	28.900	29.050	29.050	470,000
2023-04-13	29.250	29.450	28.850	28.850	28.850	757,000
2023-04-12	28.650	29.700	28.650	29.250	29.250	1,107,000
2023-04-11	28.650	28.750	28.600	28.600	28.600	337,000
2023-04-10	28.500	28.900	28.500	28.800	28.800	238,000
2023-04-07	28.600	28.700	28.300	28.450	28.450	692,000
2023-04-06	28.700	28.900	28.350	28.550	28.550	499,000
2023-03-31	28.650	28.850	28.650	28.750	28.750	199,000
2023-03-30	28.600	28.900	28.600	28.600	28.600	214,000
2023-03-29	28.500	28.700	28.300	28.500	28.500	313,000
2023-03-28	28.950	29.000	28.400	28.500	28.500	574,000
2023-03-27	29.050	29.150	28.950	28.950	28.950	290,000
2023-03-24	29.050	29.200	28.900	29.000	29.000	409,000
2023-03-23	28.700	29.200	28.700	28.950	28.950	522,000
2023-03-22	29.000	29.100	28.950	29.000	29.000	461,000
2023-03-21	28.600	28.950	28.600	28.850	28.850	426,000
2023-03-20	28.350	28.700	28.200	28.550	28.550	416,000
2023-03-17	28.200	28.450	28.000	28.400	28.400	530,000
2023-03-16	28.600	28.600	27.950	28.000	28.000	1,269,000
2023-03-15	28.900	29.200	28.600	28.600	28.600	940,000
2023-03-14	29.500	29.850	28.800	28.800	28.800	2,303,000
2023-03-13	29.400	29.750	29.100	29.500	29.500	1,665,000
2023-03-10	30.600	30.800	29.850	30.000	30.000	1,692,000
2023-03-09	30.700	31.450	30.650	30.850	30.850	1,989,000
2023-03-08	30.500	30.700	30.350	30.550	30.550	699,000
2023-03-07	30.600	31.000	30.550	30.600	30.600	1,006,000
2023-03-06	29.800	31.000	29.800	30.700	30.700	2,882,000
2023-03-03	29.550	29.800	29.500	29.550	29.550	688,000
2023-03-02	29.300	29.600	29.300	29.450	29.450	560,000
2023-03-01	29.850	29.900	29.450	29.450	29.450	548,000
2023-02-24	30.400	30.400	29.800	29.800	29.800	1,039,000
2023-02-23	30.450	30.900	30.250	30.300	30.300	1,429,000
2023-02-22	30.000	30.450	29.800	30.400	30.400	976,000
2023-02-21	30.400	30.650	30.150	30.200	30.200	794,000
2023-02-20	29.600	30.650	29.600	30.250	30.250	2,229,000
2023-02-17	29.600	29.650	29.350	29.600	29.600	532,000

← NewerPage 15 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.