Firich Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	30.200	30.200	29.600	29.600	29.600	815,000
2023-02-15	29.500	30.000	29.450	29.800	29.800	1,432,000
2023-02-14	29.150	29.300	29.100	29.300	29.300	349,000
2023-02-13	29.000	29.100	28.700	29.000	29.000	380,000
2023-02-10	29.400	29.400	28.700	28.850	28.850	1,009,000
2023-02-09	29.650	29.800	29.350	29.450	29.450	541,000
2023-02-08	29.700	29.850	29.500	29.750	29.750	723,000
2023-02-07	29.900	30.200	29.550	29.700	29.700	1,246,000
2023-02-06	29.100	29.800	29.050	29.800	29.800	968,000
2023-02-03	29.650	29.750	29.150	29.200	29.200	755,000
2023-02-02	29.500	29.600	29.150	29.450	29.450	1,496,000
2023-02-01	29.200	29.450	29.050	29.150	29.150	948,000
2023-01-31	28.600	29.100	28.600	29.000	29.000	1,293,000
2023-01-30	28.550	28.700	28.350	28.600	28.600	695,000
2023-01-17	28.250	28.550	28.200	28.300	28.300	582,000
2023-01-16	27.750	28.300	27.700	28.250	28.250	625,000
2023-01-13	28.300	28.300	27.650	27.750	27.750	722,000
2023-01-12	28.750	28.750	28.100	28.100	28.100	661,000
2023-01-11	28.650	29.100	28.550	28.600	28.600	1,328,000
2023-01-10	28.300	28.550	28.200	28.400	28.400	876,000
2023-01-09	28.000	28.300	28.000	28.250	28.250	366,000
2023-01-06	27.900	28.150	27.900	28.000	28.000	279,000
2023-01-05	28.500	28.600	27.950	27.950	27.950	626,000
2023-01-04	28.200	28.450	28.000	28.400	28.400	661,000
2023-01-03	27.950	28.200	27.700	27.900	27.900	449,000
2022-12-30	28.000	28.250	27.850	27.950	27.950	289,000
2022-12-29	27.700	27.900	27.400	27.800	27.800	465,000
2022-12-28	28.300	28.750	27.800	27.800	27.800	1,236,000
2022-12-27	28.200	28.400	27.950	27.950	27.950	485,000
2022-12-26	28.000	28.350	27.900	28.150	28.150	313,000
2022-12-23	28.150	28.350	27.850	28.150	28.150	426,000
2022-12-22	27.550	28.600	27.550	28.250	28.250	1,042,000
2022-12-21	27.400	27.700	27.300	27.300	27.300	608,000
2022-12-20	28.100	28.600	27.200	27.250	27.250	1,309,000
2022-12-19	27.900	28.450	27.550	28.000	28.000	671,000
2022-12-16	27.850	28.050	27.750	27.850	27.850	865,000
2022-12-15	28.100	28.550	28.050	28.100	28.100	827,000
2022-12-14	28.200	28.500	28.000	28.300	28.300	962,000
2022-12-13	29.200	29.200	27.750	27.850	27.850	2,935,000
2022-12-12	29.050	29.300	28.600	28.650	28.650	2,682,000
2022-12-09	32.000	32.100	30.400	30.400	30.400	4,001,000
2022-12-08	31.400	32.100	31.300	31.950	31.950	3,659,000
2022-12-07	32.300	32.400	31.200	31.550	31.550	6,631,000
2022-12-06	30.650	32.200	30.100	31.800	31.800	7,856,000
2022-12-05	29.400	31.250	29.400	30.750	30.750	4,004,000
2022-12-02	29.000	29.500	29.000	29.300	29.300	653,000
2022-12-01	29.400	29.500	29.000	29.000	29.000	888,000
2022-11-30	29.750	30.150	29.100	29.100	29.100	1,992,000
2022-11-29	28.450	29.500	27.850	29.500	29.500	1,259,000
2022-11-28	28.550	28.900	28.300	28.300	28.300	569,000
2022-11-25	28.800	29.100	28.600	28.600	28.600	467,000
2022-11-24	29.000	29.100	28.550	28.650	28.650	616,000
2022-11-23	28.900	29.050	28.600	28.750	28.750	559,000
2022-11-22	29.450	29.450	28.450	28.700	28.700	1,263,000
2022-11-21	29.700	30.300	29.450	29.450	29.450	1,577,000
2022-11-18	29.500	29.800	29.150	29.400	29.400	1,971,000
2022-11-17	28.550	29.500	28.400	29.350	29.350	1,825,000
2022-11-16	28.500	28.700	28.000	28.650	28.650	897,000
2022-11-15	28.300	28.600	28.100	28.500	28.500	1,068,000
2022-11-14	27.900	28.200	27.100	28.050	28.050	1,048,000

← NewerPage 16 of 21 · 1,227 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.