Firich Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	32.000	32.000	32.000	32.000	32.000	0
2024-10-30	32.200	32.450	31.800	32.000	32.000	740,000
2024-10-29	32.350	32.400	31.900	31.900	31.900	1,008,000
2024-10-28	33.200	33.200	32.200	32.300	32.300	1,592,000
2024-10-25	33.200	33.200	32.750	33.100	33.100	1,102,000
2024-10-24	33.500	33.650	32.900	32.950	32.950	1,190,000
2024-10-23	33.500	33.950	33.400	33.500	33.500	1,309,000
2024-10-22	33.450	33.450	33.100	33.300	33.300	591,000
2024-10-21	33.100	33.600	33.050	33.450	33.450	838,000
2024-10-18	33.500	33.600	33.000	33.050	33.050	1,177,000
2024-10-17	33.700	34.250	33.200	33.300	33.300	1,321,000
2024-10-16	33.750	33.750	33.000	33.200	33.200	1,282,000
2024-10-15	33.900	34.600	33.500	33.650	33.650	1,623,000
2024-10-14	33.200	34.000	32.850	33.600	33.600	1,501,000
2024-10-11	34.050	34.250	32.500	33.050	33.050	3,178,000
2024-10-09	36.000	36.750	34.000	34.100	34.100	4,771,000
2024-10-08	36.000	36.500	35.450	35.900	35.900	3,688,000
2024-10-07	35.400	35.750	35.250	35.300	35.300	1,588,000
2024-10-04	35.800	35.800	35.100	35.350	35.350	2,272,000
2024-10-03	35.900	35.900	35.900	35.900	35.900	0
2024-10-02	35.900	35.900	35.900	35.900	35.900	0
2024-10-01	36.200	36.400	35.800	35.900	35.900	2,286,000
2024-09-30	36.850	37.000	35.850	36.050	36.050	3,222,000
2024-09-27	36.750	37.100	35.650	36.450	36.450	6,031,000
2024-09-26	37.800	37.950	36.600	36.700	36.700	9,796,000
2024-09-25	35.900	38.000	35.800	37.500	37.500	16,859,000
2024-09-24	35.800	36.700	35.300	35.850	35.850	5,109,000
2024-09-23	35.200	35.450	34.950	35.250	35.250	1,530,000
2024-09-20	35.800	35.900	34.900	34.900	34.900	2,953,000
2024-09-19	34.850	35.450	34.500	35.450	35.450	1,737,000
2024-09-18	35.200	35.750	34.650	34.700	34.700	2,860,000
2024-09-16	34.350	35.400	33.900	35.200	35.200	5,447,000
2024-09-13	33.450	34.700	33.150	34.100	34.100	3,758,000
2024-09-12	32.850	33.300	32.550	33.000	33.000	2,847,000
2024-09-11	34.750	34.900	32.100	32.450	32.450	10,520,000
2024-09-10	37.100	37.250	35.200	35.450	35.450	7,993,000
2024-09-09	36.450	37.700	36.250	37.000	37.000	13,539,000
2024-09-06	35.500	37.450	34.800	36.800	36.800	7,840,000
2024-09-05	35.850	36.350	34.800	35.150	35.150	4,944,000
2024-09-04	35.350	36.400	34.000	35.550	35.550	5,855,000
2024-09-03	35.500	36.950	35.450	36.600	36.600	15,349,000
2024-09-02	33.900	35.900	33.900	35.500	35.500	7,223,000
2024-08-30	34.150	34.250	33.500	33.550	33.550	1,620,000
2024-08-29	34.500	34.600	34.000	34.000	34.000	2,017,000
2024-08-28	34.650	35.450	34.300	35.050	34.250	3,463,000
2024-08-27	34.400	34.750	34.050	34.300	33.517	1,347,000
2024-08-26	34.500	34.600	34.000	34.000	33.224	1,483,000
2024-08-23	33.650	34.150	33.450	34.100	33.322	1,314,000
2024-08-22	34.400	34.400	33.600	33.900	33.900	1,323,000
2024-08-21	34.550	34.800	34.100	34.150	34.150	1,478,000
2024-08-20	34.400	35.150	34.100	34.350	34.350	2,624,000
2024-08-19	34.000	34.300	33.700	34.200	34.200	1,458,000
2024-08-16	34.800	34.800	33.800	33.850	33.850	1,990,000
2024-08-15	34.200	34.750	34.100	34.200	34.200	2,459,000
2024-08-14	33.700	34.750	33.000	34.000	34.000	6,728,000
2024-08-13	31.800	32.900	31.200	32.600	32.600	2,160,000
2024-08-12	31.450	32.000	31.300	31.650	31.650	1,207,000
2024-08-09	31.800	32.150	31.450	31.450	31.450	1,382,000
2024-08-08	31.000	31.450	30.800	31.050	31.050	1,802,000
2024-08-07	30.250	32.250	29.750	31.800	31.800	5,162,000

← NewerPage 9 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.