Firich Enterprises Co., Ltd. (TPEX:8076)
Taiwan · Delayed Price · Currency is TWD 23.70
+1.25 (5.57%)
May 7, 2026, 1:30 PM CST
Firich Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 22.60 | 23.70 | 22.50 | 23.70 | 23.70 | 5.57% | 1,878,057 |
| May 6, 2026 | 22.75 | 22.85 | 22.35 | 22.45 | 22.45 | -1.32% | 1,278,311 |
| May 5, 2026 | 22.35 | 22.75 | 22.30 | 22.75 | 22.75 | 1.79% | 771,878 |
| May 4, 2026 | 22.35 | 22.60 | 22.25 | 22.35 | 22.35 | - | 1,458,479 |
| Apr 30, 2026 | 22.60 | 22.65 | 22.30 | 22.35 | 22.35 | -1.11% | 686,664 |
| Apr 29, 2026 | 22.60 | 22.65 | 22.30 | 22.60 | 22.60 | - | 1,161,543 |
| Apr 28, 2026 | 22.35 | 22.60 | 22.30 | 22.60 | 22.60 | 1.12% | 375,748 |
| Apr 27, 2026 | 22.65 | 22.65 | 22.05 | 22.35 | 22.35 | -0.45% | 968,843 |
| Apr 24, 2026 | 22.75 | 23.00 | 22.15 | 22.45 | 22.45 | -1.10% | 999,265 |
| Apr 23, 2026 | 23.65 | 23.70 | 22.55 | 22.70 | 22.70 | -3.81% | 1,803,946 |
| Apr 22, 2026 | 23.95 | 23.95 | 23.45 | 23.60 | 23.60 | -0.21% | 879,362 |
| Apr 21, 2026 | 23.50 | 23.80 | 23.30 | 23.65 | 23.65 | 1.72% | 865,598 |
| Apr 20, 2026 | 23.40 | 23.65 | 23.10 | 23.25 | 23.25 | -0.43% | 1,047,876 |
| Apr 17, 2026 | 23.45 | 23.60 | 23.20 | 23.35 | 23.35 | -0.21% | 664,704 |
| Apr 16, 2026 | 23.35 | 23.65 | 23.25 | 23.40 | 23.40 | 0.65% | 807,382 |
| Apr 15, 2026 | 23.30 | 23.60 | 23.15 | 23.25 | 23.25 | 0.22% | 931,585 |
| Apr 14, 2026 | 23.25 | 23.50 | 23.20 | 23.20 | 23.20 | - | 861,166 |
| Apr 13, 2026 | 23.90 | 24.05 | 23.00 | 23.20 | 23.20 | -3.53% | 1,329,372 |
| Apr 10, 2026 | 23.05 | 24.50 | 23.00 | 24.05 | 24.05 | 4.57% | 977,995 |
| Apr 9, 2026 | 23.30 | 23.35 | 22.85 | 23.00 | 23.00 | -1.92% | 779,566 |
| Apr 8, 2026 | 23.60 | 23.65 | 23.10 | 23.45 | 23.45 | 2.40% | 628,814 |
| Apr 7, 2026 | 23.70 | 23.70 | 22.90 | 22.90 | 22.90 | -2.35% | 688,320 |
| Apr 2, 2026 | 24.20 | 24.20 | 23.45 | 23.45 | 23.45 | -2.29% | 489,877 |
| Apr 1, 2026 | 24.10 | 24.20 | 23.85 | 24.00 | 24.00 | 2.13% | 218,760 |
| Mar 31, 2026 | 24.05 | 24.20 | 23.40 | 23.50 | 23.50 | -2.29% | 615,500 |
| Mar 30, 2026 | 24.45 | 24.50 | 23.95 | 24.05 | 24.05 | -2.63% | 564,084 |
| Mar 27, 2026 | 24.65 | 24.90 | 24.25 | 24.70 | 24.70 | -1.00% | 658,352 |
| 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 |