Firich Enterprises Co., Ltd. (TPEX:8076)
Taiwan · Delayed Price · Currency is TWD 25.80
0.00 (0.00%)
Sep 5, 2025, 1:30 PM CST
Firich Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.80 | 26.00 | 25.45 | 25.80 | 25.80 | - | 330,373 |
| Sep 4, 2025 | 25.95 | 26.00 | 25.70 | 25.80 | 25.80 | 0.39% | 368,579 |
| Sep 3, 2025 | 25.60 | 26.10 | 25.60 | 25.70 | 25.70 | 0.19% | 510,472 |
| Sep 2, 2025 | 25.40 | 25.75 | 25.35 | 25.65 | 25.65 | 1.79% | 650,646 |
| Sep 1, 2025 | 25.80 | 25.90 | 25.20 | 25.20 | 25.20 | -3.08% | 785,951 |
| Aug 29, 2025 | 26.60 | 26.65 | 25.95 | 26.00 | 26.00 | -5.80% | 1,149,737 |
| Aug 28, 2025 | 27.50 | 28.00 | 27.35 | 27.60 | 26.50 | 1.28% | 1,788,365 |
| Aug 27, 2025 | 27.40 | 27.50 | 27.20 | 27.25 | 26.16 | 0.18% | 533,731 |
| Aug 26, 2025 | 27.25 | 27.50 | 27.05 | 27.20 | 26.12 | -0.18% | 522,740 |
| Aug 25, 2025 | 27.45 | 27.55 | 27.20 | 27.25 | 26.16 | 0.37% | 465,372 |
| Aug 22, 2025 | 27.50 | 27.85 | 27.15 | 27.15 | 26.07 | -1.09% | 576,569 |
| Aug 21, 2025 | 27.10 | 27.90 | 27.10 | 27.45 | 26.36 | 2.23% | 1,137,907 |
| Aug 20, 2025 | 26.80 | 27.45 | 26.65 | 26.85 | 25.78 | -0.37% | 722,729 |
| Aug 19, 2025 | 27.35 | 27.35 | 26.65 | 26.95 | 25.88 | -1.46% | 1,105,835 |
| Aug 18, 2025 | 26.25 | 27.50 | 26.25 | 27.35 | 26.26 | 3.99% | 1,390,300 |
| Aug 15, 2025 | 26.30 | 26.45 | 26.00 | 26.30 | 25.25 | - | 489,832 |
| Aug 14, 2025 | 26.30 | 26.40 | 26.00 | 26.30 | 25.25 | 1.35% | 419,586 |
| Aug 13, 2025 | 25.80 | 26.40 | 25.70 | 25.95 | 24.92 | 1.96% | 404,347 |
| Aug 12, 2025 | 25.45 | 25.75 | 25.35 | 25.45 | 24.44 | - | 209,311 |
| Aug 11, 2025 | 25.60 | 25.95 | 25.25 | 25.45 | 24.44 | -1.74% | 477,418 |
| Aug 8, 2025 | 26.00 | 26.10 | 25.90 | 25.90 | 24.87 | -1.15% | 236,460 |
| Aug 7, 2025 | 26.25 | 26.30 | 26.00 | 26.20 | 25.16 | 0.58% | 269,032 |
| Aug 6, 2025 | 26.30 | 26.35 | 26.05 | 26.05 | 25.01 | -1.14% | 206,435 |
| Aug 5, 2025 | 26.45 | 26.50 | 26.10 | 26.35 | 25.30 | 1.35% | 369,383 |
| Aug 4, 2025 | 25.65 | 26.20 | 25.40 | 26.00 | 24.96 | 1.17% | 406,942 |
| Aug 1, 2025 | 25.10 | 25.80 | 24.90 | 25.70 | 24.68 | 1.38% | 281,200 |
| Jul 31, 2025 | 25.80 | 25.80 | 25.30 | 25.35 | 24.34 | -1.93% | 419,499 |
| Jul 30, 2025 | 25.45 | 25.85 | 25.40 | 25.85 | 24.82 | 1.77% | 281,682 |
| Jul 29, 2025 | 25.75 | 25.90 | 25.40 | 25.40 | 24.39 | -1.74% | 460,236 |
| Jul 28, 2025 | 25.60 | 25.85 | 25.40 | 25.85 | 24.82 | 0.58% | 222,399 |
| Jul 25, 2025 | 26.00 | 26.25 | 25.65 | 25.70 | 24.68 | -1.15% | 453,408 |
| Jul 24, 2025 | 25.90 | 26.00 | 25.70 | 26.00 | 24.96 | 0.78% | 222,774 |
| Jul 23, 2025 | 25.55 | 25.85 | 25.50 | 25.80 | 24.77 | 0.98% | 533,062 |
| Jul 22, 2025 | 26.50 | 26.50 | 25.40 | 25.55 | 24.53 | -2.85% | 452,271 |
| Jul 21, 2025 | 26.30 | 26.50 | 26.25 | 26.30 | 25.25 | - | 127,833 |
| Jul 18, 2025 | 26.60 | 26.70 | 26.20 | 26.30 | 25.25 | -0.75% | 292,517 |
| Jul 17, 2025 | 26.45 | 26.55 | 26.20 | 26.50 | 25.44 | - | 192,707 |
| Jul 16, 2025 | 25.85 | 26.95 | 25.85 | 26.50 | 25.44 | 2.91% | 907,272 |
| Jul 15, 2025 | 26.00 | 26.00 | 25.70 | 25.75 | 24.72 | -0.58% | 148,960 |
| Jul 14, 2025 | 26.35 | 26.35 | 25.70 | 25.90 | 24.87 | -1.15% | 290,046 |
| Jul 11, 2025 | 26.45 | 26.45 | 25.90 | 26.20 | 25.16 | -1.13% | 420,451 |
| Jul 10, 2025 | 26.10 | 27.45 | 26.00 | 26.50 | 25.44 | 1.53% | 1,101,922 |
| Jul 9, 2025 | 25.70 | 26.15 | 25.65 | 26.10 | 25.06 | 1.56% | 215,930 |
| Jul 8, 2025 | 25.50 | 25.70 | 25.20 | 25.70 | 24.68 | -0.19% | 246,724 |
| Jul 7, 2025 | 26.05 | 26.05 | 25.65 | 25.75 | 24.72 | -0.96% | 179,678 |
| Jul 4, 2025 | 26.10 | 26.35 | 25.70 | 26.00 | 24.96 | -0.38% | 262,001 |
| Jul 3, 2025 | 26.15 | 26.15 | 25.90 | 26.10 | 25.06 | 0.77% | 252,897 |
| Jul 2, 2025 | 25.75 | 25.90 | 25.50 | 25.90 | 24.87 | 0.19% | 222,488 |
| Jul 1, 2025 | 25.80 | 26.00 | 25.75 | 25.85 | 24.82 | 0.78% | 173,358 |
| Jun 30, 2025 | 25.70 | 25.70 | 25.30 | 25.65 | 24.63 | -0.58% | 243,292 |