Skip to main content
Firich Enterprises Co., Ltd. (TPEX:8076)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
22.85
+0.35 (1.56%)
At close: Mar 6, 2026

Firich Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.4522.9522.4022.8522.851.56%530,095
Mar 5, 202622.4522.6522.2022.5022.501.81%479,498
Mar 4, 202622.7522.7522.0022.1022.10-3.91%949,787
Mar 3, 202623.4023.4522.8023.0023.00-0.43%587,433
Mar 2, 202623.1023.3022.8523.1023.10-1.28%377,360
Feb 26, 202623.0523.4522.9023.4023.401.96%502,524
Feb 25, 202623.2023.3022.8522.9522.95-472,328
Feb 24, 202623.2023.5022.7522.9522.95-1.50%657,153
Feb 23, 202623.0023.5022.7523.3023.302.42%482,332
Feb 11, 202622.7522.9522.6522.7522.75-389,173
Feb 10, 202622.8523.0022.7022.7522.75-1.30%543,608
Feb 9, 202623.4023.5023.0023.0523.05-1.50%252,613
Feb 6, 202623.3023.4022.6023.4023.40-0.43%514,272
Feb 5, 202623.3523.7523.3023.5023.500.86%505,673
Feb 4, 202622.8023.4522.6523.3023.302.19%407,431
Feb 3, 202623.1023.2022.6022.8022.80-0.44%586,851
Feb 2, 202623.3523.4522.8022.9022.90-2.97%823,528
Jan 30, 202624.1524.1523.5023.6023.60-2.28%728,123
Jan 29, 202624.1524.3023.8524.1524.150.62%546,350
Jan 28, 202624.1024.4023.9024.0024.00-847,874
Jan 27, 202624.3024.3023.8524.0024.00-0.41%598,382
Jan 26, 202624.3524.4023.9524.1024.10-527,403
Jan 23, 202623.9024.3523.9024.1024.100.63%433,916
Jan 22, 202624.1524.3523.8523.9523.95-0.21%490,801
Jan 21, 202624.2024.2023.8524.0024.00-1.23%493,911
Jan 20, 202624.5024.5024.1524.3024.30-0.82%555,037
Jan 19, 202624.4024.8024.4024.5024.501.45%678,495
Jan 16, 202624.5024.5024.1024.1524.15-1.23%340,854
Jan 15, 202624.5024.5524.0524.4524.45-0.41%690,752
Jan 14, 202623.5524.5523.5524.5524.554.25%1,065,703
Jan 13, 202623.8023.9523.3523.5523.55-0.84%507,887
Jan 12, 202623.2023.7523.2023.7523.751.93%385,262
Jan 9, 202623.3523.4022.9523.3023.30-0.43%434,956
Jan 8, 202623.8024.0023.3523.4023.40-1.06%338,150
Jan 7, 202623.4023.9523.3523.6523.651.07%551,384
Jan 6, 202623.8023.8523.3023.4023.40-1.68%506,248
Jan 5, 202624.0024.0023.4023.8023.80-0.83%565,142
Jan 2, 202623.9024.4523.9024.0024.000.63%868,187
Dec 31, 202523.7024.0523.7023.8523.85-266,667
Dec 30, 202523.8523.8523.5523.8523.85-0.62%414,937
Dec 29, 202524.0524.2023.9524.0024.001.05%420,570
Dec 26, 202523.8023.8023.4023.7523.75-0.42%447,596
Dec 24, 202523.6524.4023.6523.8523.851.92%1,698,072
Dec 23, 202523.1023.4523.0523.4023.401.52%443,080
Dec 22, 202523.4523.4522.9523.0523.050.22%208,529
Dec 19, 202522.9023.1022.9023.0023.000.22%205,501
Dec 18, 202522.8022.9522.6022.9522.950.66%456,480
Dec 17, 202522.9523.2522.8022.8022.800.66%609,146
Dec 16, 202522.9522.9522.6022.6522.65-0.66%300,174
Dec 15, 202522.5023.0022.4522.8022.800.22%346,666
Dec 12, 202522.7523.1022.7022.7522.750.44%394,667
Dec 11, 202522.8522.9522.5022.6522.65-1.95%613,283
Dec 10, 202523.1023.3523.0023.1023.100.43%332,991
Dec 9, 202522.8023.0522.7523.0023.000.88%292,948
Dec 8, 202523.1023.1022.7022.8022.80-1.08%488,665
Dec 5, 202523.6523.6523.0523.0523.05-2.33%353,794
Dec 4, 202523.6023.6523.3023.6023.60-0.42%233,532
Dec 3, 202523.2524.1023.1523.7023.701.94%865,867
Dec 2, 202522.8523.4022.8023.2523.251.75%484,599
Dec 1, 202522.9523.1522.8522.8522.85-1.30%271,065
Nov 28, 202523.2023.2022.9523.1523.150.22%252,426
Nov 27, 202523.1023.1022.7023.1023.100.65%363,012
Nov 26, 202523.1023.3022.8022.9522.95-379,058
Nov 25, 202522.9023.1022.6522.9522.950.22%183,095
Nov 24, 202522.5022.9022.5022.9022.902.23%198,540
Nov 21, 202522.5522.7522.3022.4022.40-1.75%252,665
Nov 20, 202522.8523.0022.6522.8022.801.56%287,562
Nov 19, 202522.4522.6522.2022.4522.45-434,177
Nov 18, 202523.0023.0522.4022.4522.45-3.02%760,683
Nov 17, 202523.7023.7022.9023.1523.15-2.73%806,320
Nov 14, 202523.6024.1523.5523.8023.80-2.06%580,173
Nov 13, 202524.5024.6524.2524.3024.30-0.82%487,635
Nov 12, 202524.3524.7024.1524.5024.500.62%699,751
Nov 11, 202523.6024.5023.4024.3524.356.10%1,196,386
Nov 10, 202523.1523.1522.8022.9522.95-0.65%376,234
Nov 7, 202523.2523.2522.8523.1023.10-0.65%340,620
Nov 6, 202523.2023.3023.1523.2523.25-273,407
Nov 5, 202522.9023.2522.6023.2523.250.65%330,563
Nov 4, 202523.5523.5523.1023.1023.10-1.91%570,160
Nov 3, 202523.8023.8523.5023.5523.55-1.26%575,696
Oct 31, 202523.7023.9523.7023.8523.85-0.21%347,919
Oct 30, 202524.1524.2023.7523.9023.90-1.24%507,550
Oct 29, 202524.3524.5024.0024.2024.20-0.41%511,085
Oct 28, 202524.8524.8524.2524.3024.30-2.21%528,071
Oct 27, 202524.9525.1024.7524.8524.85-0.20%221,816
Oct 23, 202524.8525.0024.7524.9024.90-0.20%164,322
Oct 22, 202524.7524.9524.7024.9524.950.60%271,256
Oct 21, 202524.7025.0024.7024.8024.800.40%361,509
Oct 20, 202525.1025.1024.3524.7024.70-0.60%584,400
Oct 17, 202524.9025.1524.8024.8524.85-0.60%244,310
Oct 16, 202525.2025.6024.8525.0025.000.20%680,245
Oct 15, 202524.6025.4524.5024.9524.951.01%960,547
Oct 14, 202524.9025.1524.4524.7024.70-374,072
Oct 13, 202524.2024.7023.6024.7024.700.61%395,881
Oct 9, 202524.6524.7024.5024.5524.55-392,804
Oct 8, 202524.8024.9024.5524.5524.55-1.21%576,216
Oct 7, 202525.2525.2524.8524.8524.85-1.19%382,866
Oct 3, 202525.3025.3524.9525.1525.15-0.59%306,172
Oct 2, 202525.4025.5025.3025.3025.30-0.39%363,060
Oct 1, 202525.1525.7025.1525.4025.401.20%461,248