Firich Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	33.200	33.200	31.950	32.100	29.710	2,432,278
2022-08-16	32.400	33.000	32.250	32.800	30.358	2,777,766
2022-08-15	31.950	32.450	31.800	32.150	29.757	1,289,172
2022-08-12	32.300	32.450	31.550	31.750	29.386	1,221,563
2022-08-11	32.550	32.650	31.750	31.950	29.572	2,300,241
2022-08-10	31.300	32.450	31.300	32.300	29.896	1,689,883
2022-08-09	31.550	31.850	31.200	31.700	29.340	1,035,624
2022-08-08	32.550	32.650	31.550	31.600	29.248	2,105,799
2022-08-05	31.200	32.650	31.200	32.400	29.988	3,590,590
2022-08-04	31.300	31.300	30.350	31.200	28.877	2,204,865
2022-08-03	31.350	33.600	30.800	30.800	28.507	11,610,351
2022-08-02	31.300	31.400	30.800	31.200	28.877	996,683
2022-08-01	31.450	31.950	31.200	31.400	29.063	1,031,295
2022-07-29	31.350	31.700	31.050	31.400	29.063	1,190,493
2022-07-28	32.000	32.150	31.100	31.100	28.785	1,681,076
2022-07-27	30.600	31.850	30.500	31.800	29.433	2,507,442
2022-07-26	30.550	30.900	30.400	30.600	28.322	987,816
2022-07-25	30.050	31.000	30.050	30.700	28.415	912,945
2022-07-22	31.600	31.700	30.400	30.450	28.183	2,744,147
2022-07-21	31.800	32.150	31.300	31.400	29.063	2,117,989
2022-07-20	32.050	32.250	31.150	31.300	28.970	3,704,862
2022-07-19	31.800	32.150	31.550	31.600	29.248	5,547,265
2022-07-18	30.250	31.800	30.250	31.750	29.386	5,238,558
2022-07-15	29.700	30.300	29.600	29.950	27.720	2,068,245
2022-07-14	29.200	29.700	28.800	29.550	27.350	1,037,461
2022-07-13	28.000	29.400	27.900	29.250	27.073	1,551,022
2022-07-12	28.500	28.500	27.300	27.500	25.453	677,001
2022-07-11	29.000	29.300	28.500	28.550	26.425	692,707
2022-07-08	27.950	28.600	27.950	28.500	26.378	915,582
2022-07-07	27.900	28.100	27.350	27.900	25.823	441,584
2022-07-06	27.800	28.150	27.500	27.650	25.592	369,683
2022-07-05	28.350	28.700	27.500	28.100	26.008	1,241,626
2022-07-04	26.800	28.250	26.500	28.200	26.101	824,999
2022-07-01	27.850	28.300	26.800	26.800	24.805	934,182
2022-06-30	28.600	28.600	27.700	27.850	25.777	544,155
2022-06-29	27.650	28.500	27.650	28.300	26.193	354,064
2022-06-28	28.400	28.400	27.950	28.000	25.916	492,926
2022-06-27	28.400	28.600	28.000	28.400	26.286	542,115
2022-06-24	28.200	28.400	27.950	28.000	25.916	323,832
2022-06-23	27.900	28.050	27.550	28.050	25.962	496,964
2022-06-22	28.600	28.600	27.500	27.700	25.638	940,935
2022-06-21	28.200	28.750	28.100	28.600	26.471	465,960
2022-06-20	28.750	28.750	27.850	27.900	25.823	633,102
2022-06-17	28.500	28.800	28.300	28.500	26.378	716,160
2022-06-16	30.000	30.100	28.900	28.950	26.795	685,481
2022-06-15	30.000	30.150	29.350	29.600	27.397	531,405
2022-06-14	29.700	30.000	28.850	30.000	27.767	1,026,705
2022-06-13	29.950	30.100	29.600	29.700	27.489	791,887
2022-06-10	30.600	30.600	30.150	30.350	28.091	615,686
2022-06-09	30.250	31.150	30.150	30.650	28.368	732,174
2022-06-08	31.300	31.500	30.200	30.250	27.998	1,549,952
2022-06-07	31.300	31.450	30.700	31.000	28.692	1,476,084
2022-06-06	30.750	32.250	30.550	31.300	28.970	4,527,723
2022-06-02	29.700	30.450	29.600	30.300	28.044	1,419,712
2022-06-01	30.300	30.500	29.700	29.700	27.489	1,245,368
2022-05-31	29.600	30.200	29.400	29.950	27.720	1,239,361
2022-05-30	29.400	29.550	29.150	29.300	27.119	612,128
2022-05-27	29.750	30.000	29.150	29.150	26.980	1,068,407
2022-05-26	29.950	30.300	29.550	29.550	27.350	3,257,201
2022-05-25	28.300	29.100	28.300	29.000	26.841	1,038,346

← NewerPage 18 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.