Firich Enterprises Co., Ltd. (TPEX:8076)
Taiwan · Delayed Price · Currency is TWD 23.85
-0.05 (-0.21%)
Oct 31, 2025, 2:31 PM CST
Firich Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23.70 | 23.95 | 23.70 | 23.85 | 23.85 | -0.21% | 345,810 |
| Oct 30, 2025 | 24.15 | 24.20 | 23.75 | 23.90 | 23.90 | -1.24% | 507,550 |
| Oct 29, 2025 | 24.35 | 24.50 | 24.00 | 24.20 | 24.20 | -0.41% | 511,085 |
| Oct 28, 2025 | 24.85 | 24.85 | 24.25 | 24.30 | 24.30 | -2.21% | 528,071 |
| Oct 27, 2025 | 24.95 | 25.10 | 24.75 | 24.85 | 24.85 | -0.20% | 221,816 |
| Oct 23, 2025 | 24.85 | 25.00 | 24.75 | 24.90 | 24.90 | -0.20% | 164,322 |
| Oct 22, 2025 | 24.75 | 24.95 | 24.70 | 24.95 | 24.95 | 0.60% | 271,256 |
| Oct 21, 2025 | 24.70 | 25.00 | 24.70 | 24.80 | 24.80 | 0.40% | 361,509 |
| Oct 20, 2025 | 25.10 | 25.10 | 24.35 | 24.70 | 24.70 | -0.60% | 584,400 |
| Oct 17, 2025 | 24.90 | 25.15 | 24.80 | 24.85 | 24.85 | -0.60% | 244,310 |
| Oct 16, 2025 | 25.20 | 25.60 | 24.85 | 25.00 | 25.00 | 0.20% | 680,245 |
| Oct 15, 2025 | 24.60 | 25.45 | 24.50 | 24.95 | 24.95 | 1.01% | 960,547 |
| Oct 14, 2025 | 24.90 | 25.15 | 24.45 | 24.70 | 24.70 | - | 374,072 |
| Oct 13, 2025 | 24.20 | 24.70 | 23.60 | 24.70 | 24.70 | 0.61% | 395,881 |
| Oct 9, 2025 | 24.65 | 24.70 | 24.50 | 24.55 | 24.55 | - | 392,804 |
| Oct 8, 2025 | 24.80 | 24.90 | 24.55 | 24.55 | 24.55 | -1.21% | 576,216 |
| Oct 7, 2025 | 25.25 | 25.25 | 24.85 | 24.85 | 24.85 | -1.19% | 382,866 |
| Oct 3, 2025 | 25.30 | 25.35 | 24.95 | 25.15 | 25.15 | -0.59% | 306,172 |
| Oct 2, 2025 | 25.40 | 25.50 | 25.30 | 25.30 | 25.30 | -0.39% | 363,060 |
| Oct 1, 2025 | 25.15 | 25.70 | 25.15 | 25.40 | 25.40 | 1.20% | 461,248 |
| Sep 30, 2025 | 24.60 | 25.15 | 24.60 | 25.10 | 25.10 | 1.21% | 210,420 |
| Sep 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Sep 26, 2025 | 25.50 | 25.50 | 24.70 | 24.80 | 24.80 | -2.17% | 534,311 |
| Sep 25, 2025 | 25.45 | 25.95 | 25.30 | 25.35 | 25.35 | 0.40% | 689,990 |
| Sep 24, 2025 | 25.05 | 25.45 | 25.05 | 25.25 | 25.25 | 0.60% | 519,423 |
| Sep 23, 2025 | 25.45 | 25.45 | 25.00 | 25.10 | 25.10 | -0.79% | 357,601 |
| Sep 22, 2025 | 25.30 | 25.50 | 25.15 | 25.30 | 25.30 | - | 274,936 |
| Sep 19, 2025 | 25.25 | 25.30 | 25.00 | 25.30 | 25.30 | 0.80% | 637,293 |
| Sep 18, 2025 | 24.70 | 25.20 | 24.70 | 25.10 | 25.10 | 1.62% | 398,793 |
| Sep 17, 2025 | 24.60 | 25.20 | 24.50 | 24.70 | 24.70 | 0.41% | 472,821 |
| Sep 16, 2025 | 24.55 | 24.60 | 24.30 | 24.60 | 24.60 | 0.82% | 365,312 |
| Sep 15, 2025 | 24.75 | 24.90 | 24.25 | 24.40 | 24.40 | -1.21% | 754,598 |
| Sep 12, 2025 | 24.80 | 25.00 | 24.55 | 24.70 | 24.70 | 0.41% | 449,038 |
| Sep 11, 2025 | 25.30 | 25.40 | 24.55 | 24.60 | 24.60 | -3.34% | 962,165 |
| Sep 10, 2025 | 25.65 | 25.70 | 25.35 | 25.45 | 25.45 | -0.39% | 491,473 |
| Sep 9, 2025 | 26.00 | 26.10 | 25.50 | 25.55 | 25.55 | -0.97% | 384,462 |
| Sep 8, 2025 | 25.90 | 25.90 | 25.55 | 25.80 | 25.80 | - | 348,770 |
| Sep 5, 2025 | 25.80 | 26.00 | 25.45 | 25.80 | 25.80 | - | 332,157 |
| 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 |