Firich Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	32.700	34.000	32.700	33.300	30.821	1,939,239
2022-02-22	32.800	33.150	32.200	32.500	30.081	1,047,511
2022-02-21	33.100	33.100	32.450	33.100	30.636	1,256,147
2022-02-18	33.550	34.000	33.200	33.250	30.775	2,425,063
2022-02-17	33.400	34.200	33.200	33.800	31.284	3,784,723
2022-02-16	32.900	34.000	32.750	33.300	30.821	3,398,903
2022-02-15	32.150	32.700	32.100	32.400	29.988	788,367
2022-02-14	32.000	32.150	31.650	32.000	29.618	959,927
2022-02-11	32.000	32.600	31.900	32.150	29.757	861,530
2022-02-10	32.500	32.500	31.650	31.850	29.479	1,090,139
2022-02-09	32.200	32.700	31.900	32.550	30.127	1,201,986
2022-02-08	31.400	32.150	31.150	32.100	29.710	682,269
2022-02-07	30.800	31.450	30.600	31.350	29.016	748,740
2022-01-26	30.400	30.600	30.150	30.250	27.998	914,890
2022-01-25	30.900	30.900	30.050	30.100	27.859	1,292,510
2022-01-24	30.800	31.150	29.800	31.150	28.831	1,973,386
2022-01-21	32.500	32.500	31.300	31.400	29.063	2,141,573
2022-01-20	32.400	32.900	32.300	32.700	30.266	810,049
2022-01-19	32.600	32.800	32.050	32.100	29.710	1,249,560
2022-01-18	32.900	33.350	32.550	32.600	30.173	1,256,985
2022-01-17	32.400	32.900	32.300	32.750	30.312	1,459,335
2022-01-14	33.500	33.800	32.350	32.550	30.127	2,618,223
2022-01-13	35.350	35.600	33.100	33.450	30.960	5,894,048
2022-01-12	36.000	36.150	35.150	35.300	32.672	2,198,529
2022-01-11	35.650	36.350	35.200	35.450	32.811	3,817,491
2022-01-10	36.000	37.400	35.150	36.250	33.551	13,255,819
2022-01-07	37.000	37.900	35.800	36.500	33.783	11,986,306
2022-01-06	34.900	37.800	34.700	37.600	34.801	17,397,480
2022-01-05	35.000	35.300	34.250	34.750	32.163	2,636,530
2022-01-04	35.950	36.300	35.000	35.000	32.395	2,570,000
2022-01-03	36.250	36.550	35.200	35.950	33.274	5,094,981
2021-12-30	34.900	36.000	34.700	35.600	32.950	4,350,607
2021-12-29	34.700	35.400	34.650	34.750	32.163	1,699,353
2021-12-28	35.350	35.500	34.600	34.650	32.071	1,893,842
2021-12-27	34.700	35.450	33.900	35.350	32.718	3,497,927
2021-12-24	34.750	36.300	34.500	34.500	31.932	7,351,544
2021-12-23	35.150	35.350	34.500	34.500	31.932	1,912,049
2021-12-22	35.600	36.000	34.750	35.000	32.395	3,080,445
2021-12-21	34.600	36.300	34.400	35.600	32.950	7,637,458
2021-12-20	33.750	36.000	33.700	34.850	32.256	6,668,561
2021-12-17	35.300	35.400	33.800	33.800	31.284	5,453,940
2021-12-16	35.300	36.150	34.300	35.600	32.950	21,558,401
2021-12-15	31.600	34.300	31.500	34.300	31.747	12,173,898
2021-12-14	32.300	32.300	31.100	31.200	28.877	1,988,967
2021-12-13	33.450	33.450	31.800	32.200	29.803	2,789,238
2021-12-10	31.100	33.800	31.100	33.000	30.543	7,240,539
2021-12-09	30.700	31.150	30.450	30.750	28.461	688,958
2021-12-08	31.150	31.150	30.700	30.700	28.415	486,293
2021-12-07	30.550	31.300	30.550	30.800	28.507	1,057,534
2021-12-06	30.950	30.950	30.400	30.450	28.183	454,858
2021-12-03	30.350	30.600	30.150	30.500	28.230	550,522
2021-12-02	30.200	30.500	29.900	30.050	27.813	781,235
2021-12-01	29.550	30.850	29.550	30.600	28.322	1,544,247
2021-11-30	30.350	30.800	29.200	29.200	27.026	6,810,347
2021-11-29	29.550	30.500	29.500	30.350	28.091	1,532,508
2021-11-26	31.500	31.600	30.000	30.350	28.091	1,963,710
2021-11-25	31.650	32.100	31.350	31.600	29.248	875,356
2021-11-24	31.800	32.400	31.500	31.550	29.201	1,139,882
2021-11-23	32.800	33.000	32.000	32.000	29.618	1,358,468
2021-11-22	31.100	32.750	31.100	32.550	30.127	1,038,616

← NewerPage 20 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.