Firich Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	25.750	25.900	25.400	25.400	25.400	458,175
2025-07-28	25.600	25.850	25.400	25.850	25.850	220,352
2025-07-25	26.000	26.250	25.650	25.700	25.700	450,795
2025-07-24	25.900	26.000	25.700	26.000	26.000	220,677
2025-07-23	25.550	25.850	25.500	25.800	25.800	530,606
2025-07-22	26.500	26.500	25.400	25.550	25.550	442,787
2025-07-21	26.300	26.500	26.250	26.300	26.300	125,001
2025-07-18	26.600	26.700	26.200	26.300	26.300	290,483
2025-07-17	26.450	26.550	26.200	26.500	26.500	190,305
2025-07-16	25.850	26.950	25.850	26.500	26.500	904,753
2025-07-15	26.000	26.000	25.700	25.750	25.750	145,703
2025-07-14	26.350	26.350	25.700	25.900	25.900	286,747
2025-07-11	26.450	26.450	25.900	26.200	26.200	415,576
2025-07-10	26.100	27.450	26.000	26.500	26.500	1,097,247
2025-07-09	25.700	26.150	25.650	26.100	26.100	212,722
2025-07-08	25.500	25.700	25.200	25.700	25.700	242,159
2025-07-07	26.050	26.050	25.650	25.750	25.750	178,762
2025-07-04	26.100	26.350	25.700	26.000	26.000	261,546
2025-07-03	26.150	26.150	25.900	26.100	26.100	249,587
2025-07-02	25.750	25.900	25.500	25.900	25.900	221,035
2025-07-01	25.800	26.000	25.750	25.850	25.850	171,054
2025-06-30	25.700	25.700	25.300	25.650	25.650	241,564
2025-06-27	25.850	25.900	25.650	25.800	25.800	116,661
2025-06-26	25.600	26.050	25.600	25.850	25.850	245,376
2025-06-25	25.400	25.600	25.350	25.600	25.600	247,570
2025-06-24	25.250	25.300	25.000	25.300	25.300	241,394
2025-06-23	25.000	25.000	24.550	24.750	24.750	216,200
2025-06-20	25.150	25.300	24.500	25.200	25.200	369,248
2025-06-19	26.050	26.050	24.500	25.250	25.250	460,621
2025-06-18	25.900	26.200	25.800	26.050	26.050	179,141
2025-06-17	25.900	26.250	25.800	25.850	25.850	482,752
2025-06-16	25.850	26.100	25.850	25.950	25.950	221,354
2025-06-13	26.500	26.750	26.050	26.200	26.200	325,104
2025-06-12	26.350	26.600	26.350	26.450	26.450	194,874
2025-06-11	26.450	26.600	26.250	26.350	26.350	223,412
2025-06-10	26.450	26.550	26.250	26.450	26.450	246,141
2025-06-09	27.000	27.000	26.250	26.400	26.400	216,586
2025-06-06	26.200	26.800	26.150	26.800	26.800	120,703
2025-06-05	26.550	26.600	26.250	26.400	26.400	181,737
2025-06-04	26.000	26.650	25.950	26.350	26.350	541,275
2025-06-03	25.900	25.900	25.500	25.700	25.700	176,193
2025-06-02	25.700	25.750	25.200	25.400	25.400	358,105
2025-05-29	26.000	26.100	25.700	25.850	25.850	218,361
2025-05-28	26.250	26.300	25.900	25.900	25.900	275,120
2025-05-27	26.550	26.550	25.950	26.000	26.000	287,586
2025-05-26	26.350	26.600	26.100	26.200	26.200	217,462
2025-05-23	26.850	27.100	26.400	26.400	26.400	130,498
2025-05-22	26.350	26.950	26.350	26.700	26.700	516,407
2025-05-21	26.050	26.550	26.000	26.300	26.300	277,248
2025-05-20	26.200	26.450	26.100	26.150	26.150	301,900
2025-05-19	26.400	26.500	26.100	26.100	26.100	383,903
2025-05-16	26.350	26.600	26.250	26.500	26.500	311,163
2025-05-15	26.400	26.550	26.100	26.250	26.250	478,419
2025-05-14	26.650	26.850	26.200	26.400	26.400	769,745
2025-05-13	27.250	27.250	26.650	26.650	26.650	511,064
2025-05-12	26.600	26.900	26.500	26.800	26.800	562,037
2025-05-09	27.100	27.100	26.250	26.300	26.300	671,760
2025-05-08	26.250	27.500	25.950	27.000	27.000	2,169,641
2025-05-07	25.750	26.550	25.500	26.000	26.000	433,691
2025-05-06	25.100	25.750	25.100	25.750	25.750	268,395

← NewerPage 6 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.