Firich Enterprises Co., Ltd. (TPEX:8076)
Taiwan · Delayed Price · Currency is TWD 23.05
-0.55 (-2.33%)
At close: Dec 5, 2025
Firich Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 23.15 | 23.15 | 22.80 | 22.95 | 22.95 | -0.65% | 376,234 |
| Nov 7, 2025 | 23.25 | 23.25 | 22.85 | 23.10 | 23.10 | -0.65% | 340,620 |
| Nov 6, 2025 | 23.20 | 23.30 | 23.15 | 23.25 | 23.25 | - | 273,407 |
| Nov 5, 2025 | 22.90 | 23.25 | 22.60 | 23.25 | 23.25 | 0.65% | 330,563 |
| Nov 4, 2025 | 23.55 | 23.55 | 23.10 | 23.10 | 23.10 | -1.91% | 570,160 |
| Nov 3, 2025 | 23.80 | 23.85 | 23.50 | 23.55 | 23.55 | -1.26% | 575,696 |
| Oct 31, 2025 | 23.70 | 23.95 | 23.70 | 23.85 | 23.85 | -0.21% | 347,919 |
| 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 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 |