Firich Enterprises Co., Ltd. (TPEX:8076)
Taiwan · Delayed Price · Currency is TWD 23.95
-0.05 (-0.21%)
Jan 22, 2026, 12:49 PM CST
Firich Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 24.20 | 24.20 | 23.85 | 24.00 | 24.00 | -1.23% | 493,911 |
| Jan 20, 2026 | 24.50 | 24.50 | 24.15 | 24.30 | 24.30 | -0.82% | 555,037 |
| Jan 19, 2026 | 24.40 | 24.80 | 24.40 | 24.50 | 24.50 | 1.45% | 678,495 |
| Jan 16, 2026 | 24.50 | 24.50 | 24.10 | 24.15 | 24.15 | -1.23% | 340,854 |
| Jan 15, 2026 | 24.50 | 24.55 | 24.05 | 24.45 | 24.45 | -0.41% | 690,752 |
| Jan 14, 2026 | 23.55 | 24.55 | 23.55 | 24.55 | 24.55 | 4.25% | 1,065,703 |
| Jan 13, 2026 | 23.80 | 23.95 | 23.35 | 23.55 | 23.55 | -0.84% | 507,887 |
| Jan 12, 2026 | 23.20 | 23.75 | 23.20 | 23.75 | 23.75 | 1.93% | 385,262 |
| Jan 9, 2026 | 23.35 | 23.40 | 22.95 | 23.30 | 23.30 | -0.43% | 434,956 |
| Jan 8, 2026 | 23.80 | 24.00 | 23.35 | 23.40 | 23.40 | -1.06% | 338,150 |
| Jan 7, 2026 | 23.40 | 23.95 | 23.35 | 23.65 | 23.65 | 1.07% | 551,384 |
| Jan 6, 2026 | 23.80 | 23.85 | 23.30 | 23.40 | 23.40 | -1.68% | 506,248 |
| Jan 5, 2026 | 24.00 | 24.00 | 23.40 | 23.80 | 23.80 | -0.83% | 565,142 |
| Jan 2, 2026 | 23.90 | 24.45 | 23.90 | 24.00 | 24.00 | 0.63% | 868,187 |
| Dec 31, 2025 | 23.70 | 24.05 | 23.70 | 23.85 | 23.85 | - | 266,667 |
| Dec 30, 2025 | 23.85 | 23.85 | 23.55 | 23.85 | 23.85 | -0.62% | 414,937 |
| Dec 29, 2025 | 24.05 | 24.20 | 23.95 | 24.00 | 24.00 | 1.05% | 420,570 |
| Dec 26, 2025 | 23.80 | 23.80 | 23.40 | 23.75 | 23.75 | -0.42% | 447,596 |
| Dec 24, 2025 | 23.65 | 24.40 | 23.65 | 23.85 | 23.85 | 1.92% | 1,698,072 |
| Dec 23, 2025 | 23.10 | 23.45 | 23.05 | 23.40 | 23.40 | 1.52% | 443,080 |
| Dec 22, 2025 | 23.45 | 23.45 | 22.95 | 23.05 | 23.05 | 0.22% | 208,529 |
| Dec 19, 2025 | 22.90 | 23.10 | 22.90 | 23.00 | 23.00 | 0.22% | 205,501 |
| Dec 18, 2025 | 22.80 | 22.95 | 22.60 | 22.95 | 22.95 | 0.66% | 456,480 |
| Dec 17, 2025 | 22.95 | 23.25 | 22.80 | 22.80 | 22.80 | 0.66% | 609,146 |
| Dec 16, 2025 | 22.95 | 22.95 | 22.60 | 22.65 | 22.65 | -0.66% | 300,174 |
| Dec 15, 2025 | 22.50 | 23.00 | 22.45 | 22.80 | 22.80 | 0.22% | 346,666 |
| Dec 12, 2025 | 22.75 | 23.10 | 22.70 | 22.75 | 22.75 | 0.44% | 394,667 |
| Dec 11, 2025 | 22.85 | 22.95 | 22.50 | 22.65 | 22.65 | -1.95% | 613,283 |
| Dec 10, 2025 | 23.10 | 23.35 | 23.00 | 23.10 | 23.10 | 0.43% | 332,991 |
| Dec 9, 2025 | 22.80 | 23.05 | 22.75 | 23.00 | 23.00 | 0.88% | 292,948 |
| Dec 8, 2025 | 23.10 | 23.10 | 22.70 | 22.80 | 22.80 | -1.08% | 488,665 |
| Dec 5, 2025 | 23.65 | 23.65 | 23.05 | 23.05 | 23.05 | -2.33% | 353,794 |
| Dec 4, 2025 | 23.60 | 23.65 | 23.30 | 23.60 | 23.60 | -0.42% | 233,532 |
| Dec 3, 2025 | 23.25 | 24.10 | 23.15 | 23.70 | 23.70 | 1.94% | 865,867 |
| Dec 2, 2025 | 22.85 | 23.40 | 22.80 | 23.25 | 23.25 | 1.75% | 484,599 |
| Dec 1, 2025 | 22.95 | 23.15 | 22.85 | 22.85 | 22.85 | -1.30% | 271,065 |
| Nov 28, 2025 | 23.20 | 23.20 | 22.95 | 23.15 | 23.15 | 0.22% | 252,426 |
| Nov 27, 2025 | 23.10 | 23.10 | 22.70 | 23.10 | 23.10 | 0.65% | 363,012 |
| Nov 26, 2025 | 23.10 | 23.30 | 22.80 | 22.95 | 22.95 | - | 379,058 |
| Nov 25, 2025 | 22.90 | 23.10 | 22.65 | 22.95 | 22.95 | 0.22% | 183,095 |
| Nov 24, 2025 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 2.23% | 198,540 |
| Nov 21, 2025 | 22.55 | 22.75 | 22.30 | 22.40 | 22.40 | -1.75% | 252,665 |
| Nov 20, 2025 | 22.85 | 23.00 | 22.65 | 22.80 | 22.80 | 1.56% | 287,562 |
| Nov 19, 2025 | 22.45 | 22.65 | 22.20 | 22.45 | 22.45 | - | 434,177 |
| Nov 18, 2025 | 23.00 | 23.05 | 22.40 | 22.45 | 22.45 | -3.02% | 760,683 |
| Nov 17, 2025 | 23.70 | 23.70 | 22.90 | 23.15 | 23.15 | -2.73% | 806,320 |
| Nov 14, 2025 | 23.60 | 24.15 | 23.55 | 23.80 | 23.80 | -2.06% | 580,173 |
| Nov 13, 2025 | 24.50 | 24.65 | 24.25 | 24.30 | 24.30 | -0.82% | 487,635 |
| Nov 12, 2025 | 24.35 | 24.70 | 24.15 | 24.50 | 24.50 | 0.62% | 699,751 |
| Nov 11, 2025 | 23.60 | 24.50 | 23.40 | 24.35 | 24.35 | 6.10% | 1,196,386 |