Firich Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	28.500	28.550	28.100	28.300	26.193	416,901
2022-05-23	29.000	29.000	28.000	28.200	26.101	699,769
2022-05-20	29.400	29.450	28.650	28.750	26.610	1,228,517
2022-05-19	28.000	29.400	27.950	28.850	26.702	1,685,546
2022-05-18	28.850	28.850	28.250	28.500	26.378	566,689
2022-05-17	28.300	28.750	27.850	27.900	25.823	1,234,707
2022-05-16	27.200	28.100	27.200	27.700	25.638	809,531
2022-05-13	27.150	27.350	27.150	27.200	25.175	384,880
2022-05-12	27.400	27.700	26.950	26.950	24.944	813,688
2022-05-11	27.850	27.850	27.100	27.150	25.129	715,556
2022-05-10	25.800	27.000	25.800	26.900	24.898	573,299
2022-05-09	27.000	27.000	26.400	26.550	24.574	508,268
2022-05-06	27.000	27.100	26.400	27.050	25.036	392,927
2022-05-05	27.150	27.500	27.150	27.350	25.314	480,294
2022-05-04	27.750	27.850	27.200	27.300	25.268	568,835
2022-05-03	27.800	27.900	27.600	27.700	25.638	317,910
2022-04-29	28.100	28.350	27.800	27.800	25.731	320,796
2022-04-28	28.150	28.200	27.700	28.050	25.962	245,186
2022-04-27	27.700	28.000	27.450	28.000	25.916	594,097
2022-04-26	28.500	28.750	28.000	28.050	25.962	464,212
2022-04-25	28.650	28.800	28.400	28.400	26.286	655,258
2022-04-22	29.200	29.300	28.900	29.150	26.980	254,407
2022-04-21	29.350	29.500	29.200	29.300	27.119	234,224
2022-04-20	29.000	29.650	28.950	29.250	27.073	638,290
2022-04-19	28.800	29.100	28.700	28.750	26.610	445,189
2022-04-18	29.100	29.100	28.600	28.700	26.564	649,560
2022-04-15	29.200	29.450	29.000	29.100	26.934	400,070
2022-04-14	29.500	29.550	29.200	29.300	27.119	464,974
2022-04-13	29.600	29.600	29.300	29.450	27.258	426,543
2022-04-12	29.550	29.600	29.150	29.300	27.119	527,748
2022-04-11	30.350	30.350	29.300	29.550	27.350	986,547
2022-04-08	30.100	30.400	29.950	30.200	27.952	335,025
2022-04-07	30.300	30.300	29.900	29.950	27.720	440,840
2022-04-06	30.450	30.450	30.050	30.350	28.091	371,956
2022-04-01	29.650	30.550	29.650	30.450	28.183	601,724
2022-03-31	30.350	30.350	30.050	30.050	27.813	298,837
2022-03-30	30.450	30.500	30.050	30.250	27.998	504,461
2022-03-29	30.300	30.450	30.050	30.100	27.859	288,023
2022-03-28	29.700	30.750	29.500	30.300	28.044	715,201
2022-03-25	30.600	30.600	30.000	30.000	27.767	609,549
2022-03-24	30.400	30.950	30.350	30.450	28.183	634,149
2022-03-23	30.350	30.550	30.250	30.400	28.137	462,447
2022-03-22	30.150	30.300	29.950	30.100	27.859	410,481
2022-03-21	30.450	30.550	30.200	30.200	27.952	413,956
2022-03-18	30.000	30.450	29.900	30.300	28.044	588,465
2022-03-17	29.700	29.950	29.550	29.900	27.674	869,146
2022-03-16	29.500	29.600	29.000	29.300	27.119	742,713
2022-03-15	29.700	29.700	29.000	29.250	27.073	861,420
2022-03-14	30.000	30.200	29.550	29.700	27.489	605,116
2022-03-11	30.150	30.200	29.750	29.750	27.535	690,130
2022-03-10	30.450	30.750	30.100	30.200	27.952	736,050
2022-03-09	29.750	29.850	29.350	29.700	27.489	655,190
2022-03-08	29.450	30.100	29.300	29.400	27.211	1,145,661
2022-03-07	30.950	30.950	29.550	29.750	27.535	2,251,917
2022-03-04	31.700	31.850	31.100	31.200	28.877	704,677
2022-03-03	31.900	32.300	31.650	31.800	29.433	817,774
2022-03-02	31.600	32.300	31.350	31.650	29.294	1,068,126
2022-03-01	31.650	33.000	30.900	31.850	29.479	8,805,914
2022-02-25	32.100	32.500	31.400	31.850	29.479	1,014,195
2022-02-24	32.850	33.200	31.800	31.850	29.479	1,569,775

← NewerPage 19 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.