Firich Enterprises Co., Ltd. (TPEX:8076)
Taiwan · Delayed Price · Currency is TWD 21.80
-0.10 (-0.46%)
Sep 8, 2026, 12:19 PM CST
Firich Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 22.20 | 22.25 | 21.90 | 21.90 | 21.90 | -1.13% | 456,509 |
| Sep 4, 2026 | 22.05 | 22.20 | 21.95 | 22.15 | 22.15 | 1.14% | 576,081 |
| Sep 3, 2026 | 22.35 | 22.50 | 21.90 | 21.90 | 21.90 | -2.01% | 1,166,820 |
| Sep 2, 2026 | 22.40 | 22.65 | 22.25 | 22.35 | 22.35 | -1.10% | 812,744 |
| Sep 1, 2026 | 23.40 | 23.40 | 23.10 | 23.30 | 22.60 | 0.43% | 732,160 |
| Aug 31, 2026 | 23.25 | 23.40 | 23.05 | 23.20 | 22.50 | -0.22% | 500,634 |
| Aug 28, 2026 | 23.45 | 23.60 | 23.20 | 23.25 | 22.55 | -0.64% | 455,994 |
| Aug 27, 2026 | 23.40 | 23.45 | 23.25 | 23.40 | 22.70 | - | 489,583 |
| Aug 26, 2026 | 23.45 | 23.60 | 23.25 | 23.40 | 22.70 | 0.43% | 1,021,782 |
| Aug 25, 2026 | 23.05 | 23.30 | 23.05 | 23.30 | 22.60 | 0.43% | 312,290 |
| Aug 24, 2026 | 23.20 | 23.30 | 23.10 | 23.20 | 22.50 | -0.22% | 393,215 |
| Aug 21, 2026 | 23.30 | 23.40 | 23.05 | 23.25 | 22.55 | 0.22% | 262,138 |
| Aug 20, 2026 | 23.45 | 23.45 | 23.10 | 23.20 | 22.50 | 0.22% | 592,191 |
| Aug 19, 2026 | 23.20 | 23.20 | 23.00 | 23.15 | 22.45 | -1.07% | 301,148 |
| Aug 18, 2026 | 23.60 | 23.65 | 23.20 | 23.40 | 22.70 | - | 340,925 |
| Aug 17, 2026 | 23.60 | 23.60 | 23.20 | 23.40 | 22.70 | -0.85% | 379,316 |
| Aug 14, 2026 | 23.70 | 23.70 | 23.20 | 23.60 | 22.89 | -0.42% | 367,969 |
| Aug 13, 2026 | 23.75 | 23.95 | 23.60 | 23.70 | 22.99 | - | 446,409 |
| Aug 12, 2026 | 23.70 | 23.90 | 23.55 | 23.70 | 22.99 | - | 408,199 |
| Aug 11, 2026 | 24.20 | 24.30 | 23.45 | 23.70 | 22.99 | 0.85% | 1,007,237 |
| Aug 10, 2026 | 23.15 | 23.75 | 23.05 | 23.50 | 22.79 | 1.51% | 558,315 |
| Aug 7, 2026 | 23.15 | 23.35 | 22.90 | 23.15 | 22.45 | - | 352,986 |
| Aug 6, 2026 | 23.45 | 23.50 | 23.00 | 23.15 | 22.45 | -0.64% | 497,198 |
| Aug 5, 2026 | 23.10 | 23.50 | 23.10 | 23.30 | 22.60 | 1.30% | 658,216 |
| Aug 4, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 22.31 | 2.22% | 574,126 |
| Aug 3, 2026 | 22.25 | 22.55 | 22.00 | 22.50 | 21.82 | 0.67% | 416,245 |
| Jul 31, 2026 | 22.40 | 22.75 | 22.25 | 22.35 | 21.68 | 1.59% | 728,355 |
| Jul 30, 2026 | 22.00 | 22.40 | 21.85 | 22.00 | 21.34 | -1.35% | 624,322 |
| Jul 29, 2026 | 22.70 | 22.85 | 21.65 | 22.30 | 21.63 | -1.55% | 1,665,265 |
| Jul 28, 2026 | 23.00 | 23.15 | 22.65 | 22.65 | 21.97 | -3.82% | 823,738 |
| Jul 27, 2026 | 23.50 | 23.65 | 23.15 | 23.55 | 22.84 | 0.21% | 349,034 |
| Jul 24, 2026 | 23.65 | 23.90 | 23.35 | 23.50 | 22.79 | -1.88% | 444,385 |
| Jul 23, 2026 | 24.30 | 24.35 | 23.55 | 23.95 | 23.23 | -0.83% | 578,701 |
| Jul 22, 2026 | 23.65 | 24.50 | 23.65 | 24.15 | 23.42 | 2.55% | 948,517 |
| Jul 21, 2026 | 23.30 | 23.55 | 23.15 | 23.55 | 22.84 | 2.39% | 505,279 |
| Jul 20, 2026 | 22.80 | 23.00 | 22.15 | 23.00 | 22.31 | 0.88% | 1,001,239 |
| Jul 17, 2026 | 23.60 | 23.65 | 22.80 | 22.80 | 22.11 | -5.20% | 1,752,814 |
| Jul 16, 2026 | 24.10 | 24.10 | 23.75 | 24.05 | 23.33 | -0.21% | 719,613 |
| Jul 15, 2026 | 24.25 | 24.35 | 23.75 | 24.10 | 23.37 | - | 845,465 |
| Jul 14, 2026 | 25.10 | 25.10 | 23.50 | 24.10 | 23.37 | -7.49% | 2,704,500 |
| Jul 13, 2026 | 26.70 | 26.80 | 25.50 | 26.05 | 25.27 | -1.88% | 1,292,997 |
| Jul 9, 2026 | 25.95 | 27.25 | 25.70 | 26.55 | 25.75 | 3.11% | 2,418,640 |
| Jul 8, 2026 | 25.90 | 25.90 | 25.30 | 25.75 | 24.97 | 0.19% | 577,970 |
| Jul 7, 2026 | 26.50 | 26.50 | 25.40 | 25.70 | 24.93 | -2.28% | 834,388 |
| Jul 6, 2026 | 26.05 | 27.05 | 26.05 | 26.30 | 25.51 | 1.15% | 1,712,396 |
| Jul 3, 2026 | 24.90 | 26.15 | 24.90 | 26.00 | 25.22 | 3.59% | 1,094,218 |
| Jul 2, 2026 | 24.85 | 25.15 | 24.65 | 25.10 | 24.34 | 1.01% | 509,878 |
| Jul 1, 2026 | 24.75 | 25.20 | 24.35 | 24.85 | 24.10 | 1.22% | 714,772 |
| Jun 30, 2026 | 24.50 | 24.65 | 24.45 | 24.55 | 23.81 | 1.03% | 560,235 |
| Jun 29, 2026 | 24.40 | 24.60 | 24.15 | 24.30 | 23.57 | 0.41% | 604,740 |