Firich Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	31.050	31.200	30.600	30.950	30.950	574,603
2025-02-03	30.800	30.800	30.200	30.650	30.650	402,642
2025-01-22	30.950	31.150	30.750	31.000	31.000	572,000
2025-01-21	30.850	30.900	30.650	30.700	30.700	242,000
2025-01-20	31.100	31.250	30.350	30.600	30.600	738,000
2025-01-17	30.650	30.950	30.300	30.850	30.850	394,000
2025-01-16	30.700	30.750	30.400	30.450	30.450	225,000
2025-01-15	30.300	30.550	30.100	30.350	30.350	308,000
2025-01-14	29.850	30.400	29.750	30.400	30.400	454,000
2025-01-13	30.600	30.600	29.500	29.600	29.600	982,000
2025-01-10	29.950	30.800	29.950	30.600	30.600	1,561,000
2025-01-09	30.000	30.150	29.350	29.350	29.350	914,000
2025-01-08	30.250	30.450	29.600	30.050	30.050	769,000
2025-01-07	30.950	31.000	30.250	30.250	30.250	365,000
2025-01-06	30.500	30.800	30.300	30.600	30.600	420,000
2025-01-03	30.700	30.850	30.200	30.200	30.200	450,000
2025-01-02	30.950	31.150	30.500	30.550	30.550	278,000
2024-12-31	30.750	31.000	30.700	30.950	30.950	339,000
2024-12-30	31.150	31.400	30.900	30.950	30.950	395,000
2024-12-27	31.450	31.500	31.100	31.200	31.200	258,000
2024-12-26	31.350	31.850	31.350	31.450	31.450	587,000
2024-12-25	31.000	31.350	30.950	31.350	31.350	537,000
2024-12-24	31.250	31.450	30.800	31.000	31.000	494,000
2024-12-23	31.400	31.500	31.000	31.050	31.050	334,000
2024-12-20	31.600	31.750	31.100	31.150	31.150	612,000
2024-12-19	30.650	31.150	30.600	30.950	30.950	344,000
2024-12-18	30.600	31.000	30.450	30.950	30.950	550,000
2024-12-17	30.350	30.750	30.350	30.650	30.650	450,000
2024-12-16	31.200	31.250	30.200	30.350	30.350	986,000
2024-12-13	31.950	32.150	31.100	31.100	31.100	1,017,000
2024-12-12	32.300	32.550	31.900	31.950	31.950	472,000
2024-12-11	32.000	32.100	31.750	31.950	31.950	396,000
2024-12-10	32.000	32.300	31.850	31.950	31.950	454,000
2024-12-09	32.700	33.000	32.000	32.000	32.000	1,021,000
2024-12-06	32.900	33.150	32.600	32.650	32.650	428,000
2024-12-05	33.250	33.450	32.700	32.750	32.750	947,000
2024-12-04	32.950	33.600	32.700	33.250	33.250	1,301,000
2024-12-03	33.000	33.300	32.700	32.850	32.850	750,000
2024-12-02	32.850	33.250	32.550	32.900	32.900	688,000
2024-11-29	32.300	32.600	32.100	32.550	32.550	348,000
2024-11-28	32.650	33.300	32.000	32.300	32.300	910,000
2024-11-27	33.100	33.450	32.200	32.350	32.350	719,000
2024-11-26	32.600	33.450	32.400	33.150	33.150	1,277,000
2024-11-25	32.500	32.850	32.400	32.600	32.600	612,000
2024-11-22	32.000	32.500	32.000	32.200	32.200	608,000
2024-11-21	31.800	32.100	31.500	32.100	32.100	480,000
2024-11-20	32.600	32.650	31.700	31.700	31.700	658,032
2024-11-19	32.250	32.400	32.100	32.250	32.250	356,000
2024-11-18	32.450	32.650	32.000	32.050	32.050	565,000
2024-11-15	32.550	33.300	32.400	32.750	32.750	1,156,000
2024-11-14	32.000	32.550	31.950	32.300	32.300	714,000
2024-11-13	31.700	32.450	31.600	32.100	32.100	839,000
2024-11-12	32.400	32.400	31.100	31.250	31.250	1,180,000
2024-11-11	31.900	32.400	31.750	32.400	32.400	751,000
2024-11-08	33.000	33.000	32.000	32.200	32.200	1,020,000
2024-11-07	32.250	32.900	32.250	32.850	32.850	828,000
2024-11-06	32.600	32.600	32.100	32.100	32.100	522,000
2024-11-05	32.450	32.850	32.300	32.350	32.350	697,000
2024-11-04	32.700	32.700	32.000	32.150	32.150	804,000
2024-11-01	31.850	32.500	31.500	32.400	32.400	716,000

← NewerPage 8 of 21 · 1,226 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.