Firich Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23.650	24.500	23.650	24.150	24.150	943,604
2026-07-21	23.300	23.550	23.150	23.550	23.550	501,135
2026-07-20	22.800	23.000	22.150	23.000	23.000	992,134
2026-07-17	23.600	23.650	22.800	22.800	22.800	1,737,935
2026-07-16	24.100	24.100	23.750	24.050	24.050	714,722
2026-07-15	24.250	24.350	23.750	24.100	24.100	840,625
2026-07-14	25.100	25.100	23.500	24.100	24.100	2,686,156
2026-07-13	26.700	26.800	25.500	26.050	26.050	1,285,413
2026-07-10	26.550	26.550	26.550	26.550	26.550	0
2026-07-09	25.950	27.250	25.700	26.550	26.550	2,402,398
2026-07-08	25.900	25.900	25.300	25.750	25.750	572,900
2026-07-07	26.500	26.500	25.400	25.700	25.700	830,338
2026-07-06	26.050	27.050	26.050	26.300	26.300	1,700,461
2026-07-03	24.900	26.150	24.900	26.000	26.000	1,083,820
2026-07-02	24.850	25.150	24.650	25.100	25.100	504,572
2026-07-01	24.750	25.200	24.350	24.850	24.850	704,983
2026-06-30	24.500	24.650	24.450	24.550	24.550	551,620
2026-06-29	24.400	24.600	24.150	24.300	24.300	599,986
2026-06-26	25.100	25.150	24.100	24.200	24.200	1,822,168
2026-06-25	25.600	25.700	25.200	25.200	25.200	881,633
2026-06-24	25.200	25.500	25.000	25.300	25.300	819,370
2026-06-23	25.900	26.000	25.200	25.200	25.200	1,765,760
2026-06-22	25.450	26.100	25.450	25.900	25.900	1,587,790
2026-06-18	25.800	26.250	25.450	25.750	25.750	1,631,563
2026-06-17	25.200	25.850	25.200	25.550	25.550	1,276,906
2026-06-16	27.000	27.000	25.500	25.500	25.500	3,590,042
2026-06-15	27.200	27.400	26.750	26.750	26.750	1,998,381
2026-06-12	27.250	27.650	26.700	26.850	26.850	2,108,756
2026-06-11	27.200	27.900	26.700	26.900	26.900	2,727,173
2026-06-10	27.200	28.150	26.600	26.600	26.600	2,648,207
2026-06-09	27.050	28.150	26.300	27.500	27.500	3,044,011
2026-06-08	26.000	27.250	25.400	27.250	27.250	3,627,401
2026-06-05	28.200	29.450	28.000	28.200	28.200	6,407,890
2026-06-04	29.300	29.900	28.500	28.600	28.600	14,739,216
2026-06-03	25.300	27.400	25.000	27.400	27.400	6,522,745
2026-06-02	25.000	25.150	24.450	24.950	24.950	1,273,670
2026-06-01	24.200	25.500	23.900	24.900	24.900	2,837,675
2026-05-29	23.850	24.300	23.800	24.100	24.100	1,285,800
2026-05-28	23.800	24.300	23.500	23.600	23.600	1,501,824
2026-05-27	24.150	24.200	23.300	23.500	23.500	1,387,759
2026-05-26	24.000	24.200	23.600	23.850	23.850	1,099,458
2026-05-25	24.300	24.500	23.850	23.850	23.850	1,196,943
2026-05-22	24.150	24.200	23.900	24.050	24.050	1,354,506
2026-05-21	23.900	24.200	23.800	24.050	24.050	930,816
2026-05-20	23.550	23.850	23.400	23.650	23.650	657,323
2026-05-19	23.450	24.100	23.300	23.450	23.450	893,286
2026-05-18	23.800	23.900	23.300	23.350	23.350	1,009,324
2026-05-15	25.050	25.200	23.900	23.900	23.900	2,061,546
2026-05-14	24.500	25.300	23.900	25.050	25.050	3,330,018
2026-05-13	24.550	24.850	24.350	24.500	24.500	913,026
2026-05-12	24.700	24.850	24.100	24.850	24.850	1,504,626
2026-05-11	24.850	25.000	24.000	24.650	24.650	2,906,586
2026-05-08	23.550	23.950	23.200	23.400	23.400	1,123,132
2026-05-07	22.600	23.700	22.500	23.700	23.700	1,864,924
2026-05-06	22.750	22.850	22.350	22.450	22.450	1,268,790
2026-05-05	22.350	22.750	22.300	22.750	22.750	763,874
2026-05-04	22.350	22.600	22.250	22.350	22.350	1,450,649
2026-04-30	22.600	22.650	22.300	22.350	22.350	679,647
2026-04-29	22.600	22.650	22.300	22.600	22.600	1,156,304
2026-04-28	22.350	22.600	22.300	22.600	22.600	372,068

← NewerPage 2 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.