Firich Enterprises Co., Ltd. (TPEX:8076)
Taiwan · Delayed Price · Currency is TWD 25.45
0.00 (0.00%)
Aug 12, 2025, 1:30 PM CST
Firich Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 25.45 | 25.75 | 25.35 | 25.45 | 25.45 | - | 208,162 |
| Aug 11, 2025 | 25.60 | 25.95 | 25.25 | 25.45 | 25.45 | -1.74% | 477,418 |
| Aug 8, 2025 | 26.00 | 26.10 | 25.90 | 25.90 | 25.90 | -1.15% | 236,460 |
| Aug 7, 2025 | 26.25 | 26.30 | 26.00 | 26.20 | 26.20 | 0.58% | 269,032 |
| Aug 6, 2025 | 26.30 | 26.35 | 26.05 | 26.05 | 26.05 | -1.14% | 206,435 |
| Aug 5, 2025 | 26.45 | 26.50 | 26.10 | 26.35 | 26.35 | 1.35% | 369,383 |
| Aug 4, 2025 | 25.65 | 26.20 | 25.40 | 26.00 | 26.00 | 1.17% | 406,942 |
| Aug 1, 2025 | 25.10 | 25.80 | 24.90 | 25.70 | 25.70 | 1.38% | 281,200 |
| Jul 31, 2025 | 25.80 | 25.80 | 25.30 | 25.35 | 25.35 | -1.93% | 419,499 |
| Jul 30, 2025 | 25.45 | 25.85 | 25.40 | 25.85 | 25.85 | 1.77% | 281,682 |
| Jul 29, 2025 | 25.75 | 25.90 | 25.40 | 25.40 | 25.40 | -1.74% | 460,236 |
| Jul 28, 2025 | 25.60 | 25.85 | 25.40 | 25.85 | 25.85 | 0.58% | 222,399 |
| Jul 25, 2025 | 26.00 | 26.25 | 25.65 | 25.70 | 25.70 | -1.15% | 453,408 |
| Jul 24, 2025 | 25.90 | 26.00 | 25.70 | 26.00 | 26.00 | 0.78% | 222,774 |
| Jul 23, 2025 | 25.55 | 25.85 | 25.50 | 25.80 | 25.80 | 0.98% | 533,062 |
| Jul 22, 2025 | 26.50 | 26.50 | 25.40 | 25.55 | 25.55 | -2.85% | 452,271 |
| Jul 21, 2025 | 26.30 | 26.50 | 26.25 | 26.30 | 26.30 | - | 127,833 |
| Jul 18, 2025 | 26.60 | 26.70 | 26.20 | 26.30 | 26.30 | -0.75% | 292,517 |
| Jul 17, 2025 | 26.45 | 26.55 | 26.20 | 26.50 | 26.50 | - | 192,707 |
| Jul 16, 2025 | 25.85 | 26.95 | 25.85 | 26.50 | 26.50 | 2.91% | 907,272 |
| Jul 15, 2025 | 26.00 | 26.00 | 25.70 | 25.75 | 25.75 | -0.58% | 148,960 |
| Jul 14, 2025 | 26.35 | 26.35 | 25.70 | 25.90 | 25.90 | -1.15% | 290,046 |
| Jul 11, 2025 | 26.45 | 26.45 | 25.90 | 26.20 | 26.20 | -1.13% | 420,451 |
| Jul 10, 2025 | 26.10 | 27.45 | 26.00 | 26.50 | 26.50 | 1.53% | 1,101,922 |
| Jul 9, 2025 | 25.70 | 26.15 | 25.65 | 26.10 | 26.10 | 1.56% | 215,930 |
| Jul 8, 2025 | 25.50 | 25.70 | 25.20 | 25.70 | 25.70 | -0.19% | 246,724 |
| Jul 7, 2025 | 26.05 | 26.05 | 25.65 | 25.75 | 25.75 | -0.96% | 179,678 |
| Jul 4, 2025 | 26.10 | 26.35 | 25.70 | 26.00 | 26.00 | -0.38% | 262,001 |
| Jul 3, 2025 | 26.15 | 26.15 | 25.90 | 26.10 | 26.10 | 0.77% | 252,897 |
| Jul 2, 2025 | 25.75 | 25.90 | 25.50 | 25.90 | 25.90 | 0.19% | 222,488 |
| Jul 1, 2025 | 25.80 | 26.00 | 25.75 | 25.85 | 25.85 | 0.78% | 173,358 |
| Jun 30, 2025 | 25.70 | 25.70 | 25.30 | 25.65 | 25.65 | -0.58% | 243,292 |
| Jun 27, 2025 | 25.85 | 25.90 | 25.65 | 25.80 | 25.80 | -0.19% | 118,767 |
| Jun 26, 2025 | 25.60 | 26.05 | 25.60 | 25.85 | 25.85 | 0.98% | 249,330 |
| Jun 25, 2025 | 25.40 | 25.60 | 25.35 | 25.60 | 25.60 | 1.19% | 249,044 |
| Jun 24, 2025 | 25.25 | 25.30 | 25.00 | 25.30 | 25.30 | 2.22% | 243,032 |
| Jun 23, 2025 | 25.00 | 25.00 | 24.55 | 24.75 | 24.75 | -1.79% | 219,117 |
| Jun 20, 2025 | 25.15 | 25.30 | 24.50 | 25.20 | 25.20 | -0.20% | 373,568 |
| Jun 19, 2025 | 26.05 | 26.05 | 24.50 | 25.25 | 25.25 | -3.07% | 465,299 |
| Jun 18, 2025 | 25.90 | 26.20 | 25.80 | 26.05 | 26.05 | 0.77% | 181,762 |
| Jun 17, 2025 | 25.90 | 26.25 | 25.80 | 25.85 | 25.85 | -0.39% | 483,754 |
| Jun 16, 2025 | 25.85 | 26.10 | 25.85 | 25.95 | 25.95 | -0.95% | 224,258 |
| Jun 13, 2025 | 26.50 | 26.75 | 26.05 | 26.20 | 26.20 | -0.95% | 325,986 |
| Jun 12, 2025 | 26.35 | 26.60 | 26.35 | 26.45 | 26.45 | 0.38% | 196,065 |
| Jun 11, 2025 | 26.45 | 26.60 | 26.25 | 26.35 | 26.35 | -0.38% | 225,455 |
| Jun 10, 2025 | 26.45 | 26.55 | 26.25 | 26.45 | 26.45 | 0.19% | 249,610 |
| Jun 9, 2025 | 27.00 | 27.00 | 26.25 | 26.40 | 26.40 | -1.49% | 218,116 |
| Jun 6, 2025 | 26.20 | 26.80 | 26.15 | 26.80 | 26.80 | 1.52% | 123,381 |
| Jun 5, 2025 | 26.55 | 26.60 | 26.25 | 26.40 | 26.40 | 0.19% | 184,201 |
| Jun 4, 2025 | 26.00 | 26.65 | 25.95 | 26.35 | 26.35 | 2.53% | 547,425 |