Firich Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	22.350	22.600	22.300	22.600	22.600	372,068
2026-04-27	22.650	22.650	22.050	22.350	22.350	961,990
2026-04-24	22.750	23.000	22.150	22.450	22.450	990,426
2026-04-23	23.650	23.700	22.550	22.700	22.700	1,792,995
2026-04-22	23.950	23.950	23.450	23.600	23.600	873,061
2026-04-21	23.500	23.800	23.300	23.650	23.650	856,203
2026-04-20	23.400	23.650	23.100	23.250	23.250	1,042,729
2026-04-17	23.450	23.600	23.200	23.350	23.350	659,582
2026-04-16	23.350	23.650	23.250	23.400	23.400	801,808
2026-04-15	23.300	23.600	23.150	23.250	23.250	925,557
2026-04-14	23.250	23.500	23.200	23.200	23.200	854,125
2026-04-13	23.900	24.050	23.000	23.200	23.200	1,319,760
2026-04-10	23.050	24.500	23.000	24.050	24.050	966,854
2026-04-09	23.300	23.350	22.850	23.000	23.000	771,837
2026-04-08	23.600	23.650	23.100	23.450	23.450	621,263
2026-04-07	23.700	23.700	22.900	22.900	22.900	683,414
2026-04-02	24.200	24.200	23.450	23.450	23.450	484,919
2026-04-01	24.100	24.200	23.850	24.000	24.000	215,331
2026-03-31	24.050	24.200	23.400	23.500	23.500	610,132
2026-03-30	24.450	24.500	23.950	24.050	24.050	558,741
2026-03-27	24.650	24.900	24.250	24.700	24.700	652,849
2026-03-26	25.650	25.650	24.950	24.950	24.950	958,931
2026-03-25	25.500	25.900	25.100	25.650	25.650	1,002,621
2026-03-24	25.300	25.400	24.600	25.000	25.000	861,417
2026-03-23	25.500	25.850	24.800	24.950	24.950	1,746,913
2026-03-20	26.900	27.150	26.400	26.400	26.400	1,353,487
2026-03-19	26.600	27.600	26.350	26.900	26.900	1,783,952
2026-03-18	26.650	27.300	26.100	26.950	26.950	2,556,256
2026-03-17	26.000	26.450	25.850	26.400	26.400	1,449,585
2026-03-16	25.250	26.200	25.000	25.850	25.850	2,282,941
2026-03-13	24.050	25.450	24.050	25.250	25.250	1,807,650
2026-03-12	25.200	25.650	24.500	24.500	24.500	3,184,907
2026-03-11	24.450	25.200	24.450	25.200	25.200	3,869,219
2026-03-10	22.700	23.000	22.600	22.950	22.950	514,792
2026-03-09	22.200	22.250	21.800	22.200	22.200	718,259
2026-03-06	22.450	22.950	22.400	22.850	22.850	524,174
2026-03-05	22.450	22.650	22.200	22.500	22.500	474,330
2026-03-04	22.750	22.750	22.000	22.100	22.100	939,647
2026-03-03	23.400	23.450	22.800	23.000	23.000	580,812
2026-03-02	23.100	23.300	22.850	23.100	23.100	372,426
2026-02-26	23.050	23.450	22.900	23.400	23.400	493,191
2026-02-25	23.200	23.300	22.850	22.950	22.950	467,094
2026-02-24	23.200	23.500	22.750	22.950	22.950	646,581
2026-02-23	23.000	23.500	22.750	23.300	23.300	477,250
2026-02-11	22.750	22.950	22.650	22.750	22.750	383,596
2026-02-10	22.850	23.000	22.700	22.750	22.750	540,039
2026-02-09	23.400	23.500	23.000	23.050	23.050	249,157
2026-02-06	23.300	23.400	22.600	23.400	23.400	510,210
2026-02-05	23.350	23.750	23.300	23.500	23.500	503,440
2026-02-04	22.800	23.450	22.650	23.300	23.300	404,270
2026-02-03	23.100	23.200	22.600	22.800	22.800	582,275
2026-02-02	23.350	23.450	22.800	22.900	22.900	817,400
2026-01-30	24.150	24.150	23.500	23.600	23.600	723,359
2026-01-29	24.150	24.300	23.850	24.150	24.150	542,569
2026-01-28	24.100	24.400	23.900	24.000	24.000	841,702
2026-01-27	24.300	24.300	23.850	24.000	24.000	591,868
2026-01-26	24.350	24.400	23.950	24.100	24.100	522,991
2026-01-23	23.900	24.350	23.900	24.100	24.100	428,880
2026-01-22	24.150	24.350	23.850	23.950	23.950	487,535
2026-01-21	24.200	24.200	23.850	24.000	24.000	490,554

← NewerPage 3 of 5 · 244 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.