Firich Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	26.550	26.550	25.100	25.450	25.450	522,412
2025-05-02	26.250	26.550	26.100	26.250	26.250	455,329
2025-04-30	26.500	26.700	25.850	25.950	25.950	448,715
2025-04-29	25.900	26.500	25.850	26.350	26.350	572,300
2025-04-28	25.700	25.950	25.650	25.850	25.850	355,566
2025-04-25	25.300	25.600	25.300	25.500	25.500	476,681
2025-04-24	25.150	25.250	24.950	25.000	25.000	242,620
2025-04-23	24.950	25.200	24.900	25.000	25.000	287,601
2025-04-22	24.050	24.700	24.000	24.500	24.500	325,231
2025-04-21	25.100	25.350	24.500	24.550	24.550	387,033
2025-04-18	25.300	25.450	24.800	25.100	25.100	385,691
2025-04-17	25.300	25.600	25.000	25.350	25.350	207,131
2025-04-16	25.800	25.800	25.400	25.400	25.400	419,013
2025-04-15	25.400	26.000	25.250	25.950	25.950	469,205
2025-04-14	25.250	25.800	25.000	25.050	25.050	601,338
2025-04-11	23.000	24.800	23.000	24.700	24.700	1,066,711
2025-04-10	24.100	24.100	23.600	24.100	24.100	656,517
2025-04-09	24.400	24.450	21.950	21.950	21.950	2,728,721
2025-04-08	23.900	25.400	23.900	24.350	24.350	2,700,160
2025-04-07	26.300	26.300	26.300	26.300	26.300	292,021
2025-04-02	29.000	29.200	28.650	29.200	29.200	343,004
2025-04-01	28.700	29.200	28.550	29.050	29.050	483,757
2025-03-31	28.700	29.300	28.400	28.400	28.400	1,222,291
2025-03-28	30.150	30.150	29.200	29.550	29.550	1,018,242
2025-03-27	30.150	30.400	30.050	30.150	30.150	310,217
2025-03-26	30.350	30.800	30.300	30.300	30.300	456,754
2025-03-25	30.250	30.750	30.000	30.300	30.300	708,143
2025-03-24	30.900	30.950	30.150	30.150	30.150	823,430
2025-03-21	30.750	30.850	30.600	30.800	30.800	341,900
2025-03-20	30.500	30.900	30.500	30.750	30.750	345,724
2025-03-19	30.800	30.850	30.450	30.550	30.550	494,709
2025-03-18	30.700	30.850	30.500	30.600	30.600	359,220
2025-03-17	30.300	30.700	30.300	30.500	30.500	660,050
2025-03-14	30.600	30.650	30.050	30.600	30.600	2,129,893
2025-03-13	31.900	32.150	31.300	31.400	31.400	670,155
2025-03-12	31.800	32.150	31.650	31.650	31.650	477,530
2025-03-11	31.550	31.700	30.700	31.500	31.500	1,054,912
2025-03-10	32.600	32.600	32.600	32.600	32.600	432,964
2025-03-07	31.900	32.700	31.900	32.600	32.600	778,026
2025-03-06	32.800	32.850	32.150	32.150	32.150	729,971
2025-03-05	32.850	32.900	32.500	32.600	32.600	514,840
2025-03-04	32.200	32.600	31.750	32.600	32.600	747,095
2025-03-03	33.200	33.200	32.600	32.650	32.650	873,615
2025-02-27	34.000	34.250	33.150	33.250	33.250	1,533,372
2025-02-26	33.600	34.150	33.500	34.000	34.000	1,329,275
2025-02-25	34.250	34.350	33.500	33.600	33.600	1,987,475
2025-02-24	34.300	34.700	33.900	34.150	34.150	2,369,790
2025-02-21	35.300	35.300	34.250	34.800	34.800	6,987,670
2025-02-20	33.350	36.100	33.150	35.450	35.450	12,873,991
2025-02-19	32.100	33.300	32.100	32.950	32.950	1,749,018
2025-02-18	32.200	32.350	31.950	32.100	32.100	509,276
2025-02-17	32.300	32.300	31.700	31.950	31.950	396,272
2025-02-14	31.850	32.100	31.650	32.100	32.100	406,221
2025-02-13	31.550	32.000	31.550	31.850	31.850	529,814
2025-02-12	31.750	31.850	31.150	31.400	31.400	590,751
2025-02-11	31.950	32.100	31.450	31.600	31.600	1,383,158
2025-02-10	32.450	32.750	32.350	32.600	32.600	584,661
2025-02-07	32.450	32.850	32.050	32.450	32.450	1,339,047
2025-02-06	32.000	32.150	31.850	32.000	32.000	923,375
2025-02-05	31.350	31.700	31.250	31.600	31.600	871,955

← NewerPage 7 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.