Firich Enterprises Co., Ltd. (TPEX:8076)
Taiwan · Delayed Price · Currency is TWD 22.30
0.00 (0.00%)
Jul 30, 2026, 10:00 AM CST
Firich Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 22.70 | 22.85 | 21.65 | 22.30 | 22.30 | -1.55% | 1,665,265 |
| Jul 28, 2026 | 23.00 | 23.15 | 22.65 | 22.65 | 22.65 | -3.82% | 823,738 |
| Jul 27, 2026 | 23.50 | 23.65 | 23.15 | 23.55 | 23.55 | 0.21% | 349,034 |
| Jul 24, 2026 | 23.65 | 23.90 | 23.35 | 23.50 | 23.50 | -1.88% | 444,385 |
| Jul 23, 2026 | 24.30 | 24.35 | 23.55 | 23.95 | 23.95 | -0.83% | 578,701 |
| Jul 22, 2026 | 23.65 | 24.50 | 23.65 | 24.15 | 24.15 | 2.55% | 948,517 |
| Jul 21, 2026 | 23.30 | 23.55 | 23.15 | 23.55 | 23.55 | 2.39% | 505,279 |
| Jul 20, 2026 | 22.80 | 23.00 | 22.15 | 23.00 | 23.00 | 0.88% | 1,001,239 |
| Jul 17, 2026 | 23.60 | 23.65 | 22.80 | 22.80 | 22.80 | -5.20% | 1,752,814 |
| Jul 16, 2026 | 24.10 | 24.10 | 23.75 | 24.05 | 24.05 | -0.21% | 719,613 |
| Jul 15, 2026 | 24.25 | 24.35 | 23.75 | 24.10 | 24.10 | - | 845,465 |
| Jul 14, 2026 | 25.10 | 25.10 | 23.50 | 24.10 | 24.10 | -7.49% | 2,704,500 |
| Jul 13, 2026 | 26.70 | 26.80 | 25.50 | 26.05 | 26.05 | -1.88% | 1,292,997 |
| Jul 9, 2026 | 25.95 | 27.25 | 25.70 | 26.55 | 26.55 | 3.11% | 2,418,640 |
| Jul 8, 2026 | 25.90 | 25.90 | 25.30 | 25.75 | 25.75 | 0.19% | 577,970 |
| Jul 7, 2026 | 26.50 | 26.50 | 25.40 | 25.70 | 25.70 | -2.28% | 834,388 |
| Jul 6, 2026 | 26.05 | 27.05 | 26.05 | 26.30 | 26.30 | 1.15% | 1,712,396 |
| Jul 3, 2026 | 24.90 | 26.15 | 24.90 | 26.00 | 26.00 | 3.59% | 1,094,218 |
| Jul 2, 2026 | 24.85 | 25.15 | 24.65 | 25.10 | 25.10 | 1.01% | 509,878 |
| Jul 1, 2026 | 24.75 | 25.20 | 24.35 | 24.85 | 24.85 | 1.22% | 714,772 |
| Jun 30, 2026 | 24.50 | 24.65 | 24.45 | 24.55 | 24.55 | 1.03% | 560,235 |
| Jun 29, 2026 | 24.40 | 24.60 | 24.15 | 24.30 | 24.30 | 0.41% | 604,740 |
| Jun 26, 2026 | 25.10 | 25.15 | 24.10 | 24.20 | 24.20 | -3.97% | 1,836,127 |
| Jun 25, 2026 | 25.60 | 25.70 | 25.20 | 25.20 | 25.20 | -0.40% | 887,090 |
| Jun 24, 2026 | 25.20 | 25.50 | 25.00 | 25.30 | 25.30 | 0.40% | 827,218 |
| Jun 23, 2026 | 25.90 | 26.00 | 25.20 | 25.20 | 25.20 | -2.70% | 1,775,529 |
| Jun 22, 2026 | 25.45 | 26.10 | 25.45 | 25.90 | 25.90 | 0.58% | 1,600,222 |
| Jun 18, 2026 | 25.80 | 26.25 | 25.45 | 25.75 | 25.75 | 0.78% | 1,644,415 |
| Jun 17, 2026 | 25.20 | 25.85 | 25.20 | 25.55 | 25.55 | 0.20% | 1,282,998 |
| Jun 16, 2026 | 27.00 | 27.00 | 25.50 | 25.50 | 25.50 | -4.67% | 3,614,733 |
| Jun 15, 2026 | 27.20 | 27.40 | 26.75 | 26.75 | 26.75 | -0.37% | 2,006,448 |
| Jun 12, 2026 | 27.25 | 27.65 | 26.70 | 26.85 | 26.85 | -0.19% | 2,119,587 |
| Jun 11, 2026 | 27.20 | 27.90 | 26.70 | 26.90 | 26.90 | 1.13% | 2,740,832 |
| Jun 10, 2026 | 27.20 | 28.15 | 26.60 | 26.60 | 26.60 | -3.27% | 2,661,844 |
| Jun 9, 2026 | 27.05 | 28.15 | 26.30 | 27.50 | 27.50 | 0.92% | 3,059,198 |
| Jun 8, 2026 | 26.00 | 27.25 | 25.40 | 27.25 | 27.25 | -3.37% | 3,648,009 |
| Jun 5, 2026 | 28.20 | 29.45 | 28.00 | 28.20 | 28.20 | -1.40% | 6,443,167 |
| Jun 4, 2026 | 29.30 | 29.90 | 28.50 | 28.60 | 28.60 | 4.38% | 14,802,400 |
| Jun 3, 2026 | 25.30 | 27.40 | 25.00 | 27.40 | 27.40 | 9.82% | 6,573,378 |
| Jun 2, 2026 | 25.00 | 25.15 | 24.45 | 24.95 | 24.95 | 0.20% | 1,285,087 |
| Jun 1, 2026 | 24.20 | 25.50 | 23.90 | 24.90 | 24.90 | 3.32% | 2,858,861 |
| May 29, 2026 | 23.85 | 24.30 | 23.80 | 24.10 | 24.10 | 2.12% | 1,299,684 |
| May 28, 2026 | 23.80 | 24.30 | 23.50 | 23.60 | 23.60 | 0.43% | 1,518,657 |
| May 27, 2026 | 24.15 | 24.20 | 23.30 | 23.50 | 23.50 | -1.47% | 1,397,011 |
| May 26, 2026 | 24.00 | 24.20 | 23.60 | 23.85 | 23.85 | - | 1,111,669 |
| May 25, 2026 | 24.30 | 24.50 | 23.85 | 23.85 | 23.85 | -0.83% | 1,206,567 |
| May 22, 2026 | 24.15 | 24.20 | 23.90 | 24.05 | 24.05 | - | 1,359,409 |
| May 21, 2026 | 23.90 | 24.20 | 23.80 | 24.05 | 24.05 | 1.69% | 938,620 |
| May 20, 2026 | 23.55 | 23.85 | 23.40 | 23.65 | 23.65 | 0.85% | 662,437 |
| May 19, 2026 | 23.45 | 24.10 | 23.30 | 23.45 | 23.45 | 0.43% | 900,807 |