Firich Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	28.950	28.950	27.700	27.800	27.800	1,391,000
2022-11-10	27.450	28.250	27.350	27.900	27.900	2,297,000
2022-11-09	26.400	26.850	26.350	26.500	26.500	647,000
2022-11-08	26.800	27.000	26.050	26.100	26.100	694,000
2022-11-07	26.100	26.900	26.000	26.550	26.550	807,000
2022-11-04	25.750	26.100	25.550	25.950	25.950	453,000
2022-11-03	25.250	25.850	25.250	25.750	25.750	373,000
2022-11-02	25.600	25.850	25.400	25.700	25.700	370,000
2022-11-01	25.100	25.550	24.950	25.500	25.500	298,000
2022-10-31	24.800	25.250	24.800	25.100	25.100	314,000
2022-10-28	25.400	25.400	24.550	24.550	24.550	626,000
2022-10-27	25.200	25.650	24.850	25.400	25.400	502,000
2022-10-26	25.000	25.000	24.550	24.800	24.800	682,000
2022-10-25	25.250	25.250	25.000	25.000	25.000	538,000
2022-10-24	25.600	25.750	25.250	25.250	25.250	571,000
2022-10-21	25.500	25.500	25.150	25.150	25.150	506,000
2022-10-20	26.050	26.050	25.150	25.500	25.500	788,000
2022-10-19	26.250	26.600	25.900	26.000	26.000	446,000
2022-10-18	26.300	26.400	26.050	26.150	26.150	477,000
2022-10-17	25.850	26.050	25.000	25.950	25.950	1,318,000
2022-10-14	26.100	26.450	25.700	26.000	26.000	702,000
2022-10-13	27.250	27.250	25.200	25.350	25.350	1,955,000
2022-10-12	27.200	27.200	26.650	27.150	27.150	669,000
2022-10-11	28.000	28.050	26.950	27.050	27.050	1,719,000
2022-10-07	28.650	29.100	28.600	28.950	28.950	565,000
2022-10-06	28.500	28.700	28.300	28.700	28.700	437,000
2022-10-05	29.000	29.100	28.200	28.450	28.450	879,000
2022-10-04	28.200	28.700	28.100	28.450	28.450	770,000
2022-10-03	27.550	28.200	27.550	27.900	27.900	569,000
2022-09-30	27.500	28.150	27.000	28.150	28.150	792,000
2022-09-29	27.900	28.500	27.750	27.900	27.900	803,000
2022-09-28	29.100	29.100	27.200	27.450	27.450	2,066,000
2022-09-27	28.450	29.000	27.900	28.850	28.850	1,418,000
2022-09-26	29.000	29.000	27.900	28.200	28.200	1,938,000
2022-09-23	30.200	30.350	29.350	29.350	29.350	1,287,000
2022-09-22	29.750	30.300	29.250	30.100	30.100	1,052,000
2022-09-21	30.500	30.500	29.350	29.700	29.700	1,810,000
2022-09-20	30.600	30.750	30.250	30.300	30.300	825,000
2022-09-19	30.700	30.750	30.200	30.400	30.400	1,027,000
2022-09-16	31.300	31.600	30.650	30.800	30.800	1,485,000
2022-09-15	32.050	32.200	31.200	31.250	31.250	1,844,000
2022-09-14	31.500	32.050	31.400	31.850	31.850	1,375,000
2022-09-13	32.600	33.350	32.400	32.450	32.450	2,116,000
2022-09-12	32.750	33.100	32.300	32.400	32.400	1,340,000
2022-09-08	33.300	33.400	32.150	32.650	32.650	2,472,000
2022-09-07	33.250	33.650	32.700	33.000	33.000	1,794,000
2022-09-06	34.600	34.950	32.700	33.350	33.350	4,670,000
2022-09-05	35.550	36.050	34.200	34.600	34.600	4,826,000
2022-09-02	35.550	36.300	34.750	35.150	35.150	8,163,000
2022-09-01	33.900	35.500	33.900	35.250	35.250	7,612,000
2022-08-31	33.400	35.600	33.000	34.600	34.600	13,829,000
2022-08-30	31.900	33.150	31.300	32.700	32.700	6,879,000
2022-08-29	30.561	31.215	30.094	31.075	30.775	2,707,100
2022-08-26	30.561	31.168	30.467	30.888	30.590	2,332,600
2022-08-25	32.800	33.100	32.350	32.400	29.988	1,567,955
2022-08-24	32.050	33.000	31.900	32.400	29.988	2,025,476
2022-08-23	31.750	31.950	31.550	31.950	29.572	807,315
2022-08-22	31.500	32.400	31.500	31.800	29.433	809,375
2022-08-19	32.150	32.350	31.800	31.850	29.479	1,104,056
2022-08-18	31.900	32.400	31.750	32.150	29.757	896,508

← NewerPage 17 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.