Firich Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.500	24.500	24.150	24.300	24.300	550,386
2026-01-19	24.400	24.800	24.400	24.500	24.500	674,064
2026-01-16	24.500	24.500	24.100	24.150	24.150	336,656
2026-01-15	24.500	24.550	24.050	24.450	24.450	684,873
2026-01-14	23.550	24.550	23.550	24.550	24.550	1,056,703
2026-01-13	23.800	23.950	23.350	23.550	23.550	502,738
2026-01-12	23.200	23.750	23.200	23.750	23.750	378,312
2026-01-09	23.350	23.400	22.950	23.300	23.300	432,511
2026-01-08	23.800	24.000	23.350	23.400	23.400	334,174
2026-01-07	23.400	23.950	23.350	23.650	23.650	545,278
2026-01-06	23.800	23.850	23.300	23.400	23.400	500,485
2026-01-05	24.000	24.000	23.400	23.800	23.800	560,797
2026-01-02	23.900	24.450	23.900	24.000	24.000	863,904
2025-12-31	23.700	24.050	23.700	23.850	23.850	264,488
2025-12-30	23.850	23.850	23.550	23.850	23.850	412,264
2025-12-29	24.050	24.200	23.950	24.000	24.000	413,074
2025-12-26	23.800	23.800	23.400	23.750	23.750	445,722
2025-12-24	23.650	24.400	23.650	23.850	23.850	1,690,001
2025-12-23	23.100	23.450	23.050	23.400	23.400	438,527
2025-12-22	23.450	23.450	22.950	23.050	23.050	206,113
2025-12-19	22.900	23.100	22.900	23.000	23.000	202,522
2025-12-18	22.800	22.950	22.600	22.950	22.950	452,478
2025-12-17	22.950	23.250	22.800	22.800	22.800	605,852
2025-12-16	22.950	22.950	22.600	22.650	22.650	298,190
2025-12-15	22.500	23.000	22.450	22.800	22.800	345,203
2025-12-12	22.750	23.100	22.700	22.750	22.750	389,692
2025-12-11	22.850	22.950	22.500	22.650	22.650	608,059
2025-12-10	23.100	23.350	23.000	23.100	23.100	328,998
2025-12-09	22.800	23.050	22.750	23.000	23.000	291,062
2025-12-08	23.100	23.100	22.700	22.800	22.800	483,458
2025-12-05	23.650	23.650	23.050	23.050	23.050	351,713
2025-12-04	23.600	23.650	23.300	23.600	23.600	230,567
2025-12-03	23.250	24.100	23.150	23.700	23.700	862,731
2025-12-02	22.850	23.400	22.800	23.250	23.250	480,567
2025-12-01	22.950	23.150	22.850	22.850	22.850	266,193
2025-11-28	23.200	23.200	22.950	23.150	23.150	249,688
2025-11-27	23.100	23.100	22.700	23.100	23.100	361,150
2025-11-26	23.100	23.300	22.800	22.950	22.950	375,836
2025-11-25	22.900	23.100	22.650	22.950	22.950	180,429
2025-11-24	22.500	22.900	22.500	22.900	22.900	197,264
2025-11-21	22.550	22.750	22.300	22.400	22.400	250,421
2025-11-20	22.850	23.000	22.650	22.800	22.800	284,505
2025-11-19	22.450	22.650	22.200	22.450	22.450	432,078
2025-11-18	23.000	23.050	22.400	22.450	22.450	752,915
2025-11-17	23.700	23.700	22.900	23.150	23.150	799,427
2025-11-14	23.600	24.150	23.550	23.800	23.800	576,131
2025-11-13	24.500	24.650	24.250	24.300	24.300	485,014
2025-11-12	24.350	24.700	24.150	24.500	24.500	694,812
2025-11-11	23.600	24.500	23.400	24.350	24.350	1,190,686
2025-11-10	23.150	23.150	22.800	22.950	22.950	373,519
2025-11-07	23.250	23.250	22.850	23.100	23.100	333,253
2025-11-06	23.200	23.300	23.150	23.250	23.250	270,936
2025-11-05	22.900	23.250	22.600	23.250	23.250	327,355
2025-11-04	23.550	23.550	23.100	23.100	23.100	565,765
2025-11-03	23.800	23.850	23.500	23.550	23.550	570,486
2025-10-31	23.700	23.950	23.700	23.850	23.850	344,109
2025-10-30	24.150	24.200	23.750	23.900	23.900	500,074
2025-10-29	24.350	24.500	24.000	24.200	24.200	502,401
2025-10-28	24.850	24.850	24.250	24.300	24.300	522,177
2025-10-27	24.950	25.100	24.750	24.850	24.850	218,453

← NewerPage 4 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.