Firich Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.850	25.000	24.750	24.900	24.900	163,121
2025-10-22	24.750	24.950	24.700	24.950	24.950	265,742
2025-10-21	24.700	25.000	24.700	24.800	24.800	359,252
2025-10-20	25.100	25.100	24.350	24.700	24.700	579,675
2025-10-17	24.900	25.150	24.800	24.850	24.850	240,089
2025-10-16	25.200	25.600	24.850	25.000	25.000	675,161
2025-10-15	24.600	25.450	24.500	24.950	24.950	956,650
2025-10-14	24.900	25.150	24.450	24.700	24.700	369,802
2025-10-13	24.200	24.700	23.600	24.700	24.700	391,549
2025-10-09	24.650	24.700	24.500	24.550	24.550	387,400
2025-10-08	24.800	24.900	24.550	24.550	24.550	570,781
2025-10-07	25.250	25.250	24.850	24.850	24.850	376,629
2025-10-03	25.300	25.350	24.950	25.150	25.150	303,769
2025-10-02	25.400	25.500	25.300	25.300	25.300	358,113
2025-10-01	25.150	25.700	25.150	25.400	25.400	457,323
2025-09-30	24.600	25.150	24.600	25.100	25.100	206,793
2025-09-29	24.800	24.800	24.800	24.800	24.800	0
2025-09-26	25.500	25.500	24.700	24.800	24.800	530,469
2025-09-25	25.450	25.950	25.300	25.350	25.350	685,318
2025-09-24	25.050	25.450	25.050	25.250	25.250	513,699
2025-09-23	25.450	25.450	25.000	25.100	25.100	354,338
2025-09-22	25.300	25.500	25.150	25.300	25.300	270,625
2025-09-19	25.250	25.300	25.000	25.300	25.300	635,552
2025-09-18	24.700	25.200	24.700	25.100	25.100	396,977
2025-09-17	24.600	25.200	24.500	24.700	24.700	469,784
2025-09-16	24.550	24.600	24.300	24.600	24.600	360,938
2025-09-15	24.750	24.900	24.250	24.400	24.400	744,079
2025-09-12	24.800	25.000	24.550	24.700	24.700	445,368
2025-09-11	25.300	25.400	24.550	24.600	24.600	950,640
2025-09-10	25.650	25.700	25.350	25.450	25.450	486,341
2025-09-09	26.000	26.100	25.500	25.550	25.550	379,610
2025-09-08	25.900	25.900	25.550	25.800	25.800	345,062
2025-09-05	25.800	26.000	25.450	25.800	25.800	329,784
2025-09-04	25.950	26.000	25.700	25.800	25.800	364,643
2025-09-03	25.600	26.100	25.600	25.700	25.700	502,982
2025-09-02	25.400	25.750	25.350	25.650	25.650	649,193
2025-09-01	25.800	25.900	25.200	25.200	25.200	777,887
2025-08-29	26.600	26.650	25.950	26.000	26.000	1,137,231
2025-08-28	27.500	28.000	27.350	27.600	26.500	1,776,368
2025-08-27	27.400	27.500	27.200	27.250	26.164	528,421
2025-08-26	27.250	27.500	27.050	27.200	26.116	518,543
2025-08-25	27.450	27.550	27.200	27.250	26.164	461,301
2025-08-22	27.500	27.850	27.150	27.150	27.150	571,821
2025-08-21	27.100	27.900	27.100	27.450	27.450	1,132,199
2025-08-20	26.800	27.450	26.650	26.850	26.850	719,860
2025-08-19	27.350	27.350	26.650	26.950	26.950	1,100,462
2025-08-18	26.250	27.500	26.250	27.350	27.350	1,383,072
2025-08-15	26.300	26.450	26.000	26.300	26.300	485,247
2025-08-14	26.300	26.400	26.000	26.300	26.300	411,699
2025-08-13	25.800	26.400	25.700	25.950	25.950	400,879
2025-08-12	25.450	25.750	25.350	25.450	25.450	207,149
2025-08-11	25.600	25.950	25.250	25.450	25.450	475,180
2025-08-08	26.000	26.100	25.900	25.900	25.900	233,128
2025-08-07	26.250	26.300	26.000	26.200	26.200	266,069
2025-08-06	26.300	26.350	26.050	26.050	26.050	204,042
2025-08-05	26.450	26.500	26.100	26.350	26.350	367,361
2025-08-04	25.650	26.200	25.400	26.000	26.000	403,307
2025-08-01	25.350	25.350	25.350	25.350	25.350	281,080
2025-07-31	25.800	25.800	25.300	25.350	25.350	414,554
2025-07-30	25.450	25.850	25.400	25.850	25.850	278,562

← NewerPage 5 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.