Firich Enterprises Co., Ltd. (TPEX:8076)
Taiwan · Delayed Price · Currency is TWD 24.95
-0.70 (-2.73%)
Mar 26, 2026, 1:30 PM CST
Firich Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 25.65 | 25.65 | 24.95 | 24.95 | 24.95 | -2.73% | 963,723 |
| Mar 25, 2026 | 25.50 | 25.90 | 25.10 | 25.65 | 25.65 | 2.60% | 1,008,653 |
| Mar 24, 2026 | 25.30 | 25.40 | 24.60 | 25.00 | 25.00 | 0.20% | 863,407 |
| Mar 23, 2026 | 25.50 | 25.85 | 24.80 | 24.95 | 24.95 | -5.49% | 1,755,338 |
| Mar 20, 2026 | 26.90 | 27.15 | 26.40 | 26.40 | 26.40 | -1.86% | 1,359,545 |
| Mar 19, 2026 | 26.60 | 27.60 | 26.35 | 26.90 | 26.90 | -0.19% | 1,800,574 |
| Mar 18, 2026 | 26.65 | 27.30 | 26.10 | 26.95 | 26.95 | 2.08% | 2,580,114 |
| Mar 17, 2026 | 26.00 | 26.45 | 25.85 | 26.40 | 26.40 | 2.13% | 1,466,862 |
| Mar 16, 2026 | 25.25 | 26.20 | 25.00 | 25.85 | 25.85 | 2.38% | 2,304,675 |
| Mar 13, 2026 | 24.05 | 25.45 | 24.05 | 25.25 | 25.25 | 3.06% | 1,819,734 |
| Mar 12, 2026 | 25.20 | 25.65 | 24.50 | 24.50 | 24.50 | -2.78% | 3,197,119 |
| Mar 11, 2026 | 24.45 | 25.20 | 24.45 | 25.20 | 25.20 | 9.80% | 3,898,658 |
| Mar 10, 2026 | 22.70 | 23.00 | 22.60 | 22.95 | 22.95 | 3.38% | 517,669 |
| Mar 9, 2026 | 22.20 | 22.25 | 21.80 | 22.20 | 22.20 | -2.84% | 722,715 |
| Mar 6, 2026 | 22.45 | 22.95 | 22.40 | 22.85 | 22.85 | 1.56% | 530,095 |
| Mar 5, 2026 | 22.45 | 22.65 | 22.20 | 22.50 | 22.50 | 1.81% | 479,498 |
| Mar 4, 2026 | 22.75 | 22.75 | 22.00 | 22.10 | 22.10 | -3.91% | 949,787 |
| Mar 3, 2026 | 23.40 | 23.45 | 22.80 | 23.00 | 23.00 | -0.43% | 587,433 |
| Mar 2, 2026 | 23.10 | 23.30 | 22.85 | 23.10 | 23.10 | -1.28% | 377,360 |
| Feb 26, 2026 | 23.05 | 23.45 | 22.90 | 23.40 | 23.40 | 1.96% | 502,524 |
| Feb 25, 2026 | 23.20 | 23.30 | 22.85 | 22.95 | 22.95 | - | 472,328 |
| Feb 24, 2026 | 23.20 | 23.50 | 22.75 | 22.95 | 22.95 | -1.50% | 657,153 |
| Feb 23, 2026 | 23.00 | 23.50 | 22.75 | 23.30 | 23.30 | 2.42% | 482,332 |
| Feb 11, 2026 | 22.75 | 22.95 | 22.65 | 22.75 | 22.75 | - | 389,173 |
| Feb 10, 2026 | 22.85 | 23.00 | 22.70 | 22.75 | 22.75 | -1.30% | 543,608 |
| Feb 9, 2026 | 23.40 | 23.50 | 23.00 | 23.05 | 23.05 | -1.50% | 252,613 |
| Feb 6, 2026 | 23.30 | 23.40 | 22.60 | 23.40 | 23.40 | -0.43% | 514,272 |
| Feb 5, 2026 | 23.35 | 23.75 | 23.30 | 23.50 | 23.50 | 0.86% | 505,673 |
| Feb 4, 2026 | 22.80 | 23.45 | 22.65 | 23.30 | 23.30 | 2.19% | 407,431 |
| Feb 3, 2026 | 23.10 | 23.20 | 22.60 | 22.80 | 22.80 | -0.44% | 586,851 |
| Feb 2, 2026 | 23.35 | 23.45 | 22.80 | 22.90 | 22.90 | -2.97% | 823,528 |
| Jan 30, 2026 | 24.15 | 24.15 | 23.50 | 23.60 | 23.60 | -2.28% | 728,123 |
| Jan 29, 2026 | 24.15 | 24.30 | 23.85 | 24.15 | 24.15 | 0.62% | 546,350 |
| Jan 28, 2026 | 24.10 | 24.40 | 23.90 | 24.00 | 24.00 | - | 847,874 |
| Jan 27, 2026 | 24.30 | 24.30 | 23.85 | 24.00 | 24.00 | -0.41% | 598,382 |
| Jan 26, 2026 | 24.35 | 24.40 | 23.95 | 24.10 | 24.10 | - | 527,403 |
| Jan 23, 2026 | 23.90 | 24.35 | 23.90 | 24.10 | 24.10 | 0.63% | 433,916 |
| Jan 22, 2026 | 24.15 | 24.35 | 23.85 | 23.95 | 23.95 | -0.21% | 490,801 |
| 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 |