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 |
| Sep 22, 2025 | 25.30 | 25.50 | 25.15 | 25.30 | 25.30 | - | 274,936 |
| Sep 19, 2025 | 25.25 | 25.30 | 25.00 | 25.30 | 25.30 | 0.80% | 637,293 |
| Sep 18, 2025 | 24.70 | 25.20 | 24.70 | 25.10 | 25.10 | 1.62% | 398,793 |
| Sep 17, 2025 | 24.60 | 25.20 | 24.50 | 24.70 | 24.70 | 0.41% | 472,821 |
| Sep 16, 2025 | 24.55 | 24.60 | 24.30 | 24.60 | 24.60 | 0.82% | 365,312 |
| Sep 15, 2025 | 24.75 | 24.90 | 24.25 | 24.40 | 24.40 | -1.21% | 754,598 |
| Sep 12, 2025 | 24.80 | 25.00 | 24.55 | 24.70 | 24.70 | 0.41% | 449,038 |
| Sep 11, 2025 | 25.30 | 25.40 | 24.55 | 24.60 | 24.60 | -3.34% | 962,165 |
| Sep 10, 2025 | 25.65 | 25.70 | 25.35 | 25.45 | 25.45 | -0.39% | 491,473 |
| Sep 9, 2025 | 26.00 | 26.10 | 25.50 | 25.55 | 25.55 | -0.97% | 384,462 |
| Sep 8, 2025 | 25.90 | 25.90 | 25.55 | 25.80 | 25.80 | - | 348,770 |
| Sep 5, 2025 | 25.80 | 26.00 | 25.45 | 25.80 | 25.80 | - | 332,157 |
| Sep 4, 2025 | 25.95 | 26.00 | 25.70 | 25.80 | 25.80 | 0.39% | 368,579 |
| Sep 3, 2025 | 25.60 | 26.10 | 25.60 | 25.70 | 25.70 | 0.19% | 510,472 |
| Sep 2, 2025 | 25.40 | 25.75 | 25.35 | 25.65 | 25.65 | 1.79% | 650,646 |
| Sep 1, 2025 | 25.80 | 25.90 | 25.20 | 25.20 | 25.20 | -3.08% | 785,951 |
| Aug 29, 2025 | 26.60 | 26.65 | 25.95 | 26.00 | 26.00 | -5.80% | 1,149,737 |
| Aug 28, 2025 | 27.50 | 28.00 | 27.35 | 27.60 | 26.50 | 1.28% | 1,788,365 |
| Aug 27, 2025 | 27.40 | 27.50 | 27.20 | 27.25 | 26.16 | 0.18% | 533,731 |
| Aug 26, 2025 | 27.25 | 27.50 | 27.05 | 27.20 | 26.12 | -0.18% | 522,740 |
| Aug 25, 2025 | 27.45 | 27.55 | 27.20 | 27.25 | 26.16 | 0.37% | 465,372 |
| Aug 22, 2025 | 27.50 | 27.85 | 27.15 | 27.15 | 26.07 | -1.09% | 576,569 |
| Aug 21, 2025 | 27.10 | 27.90 | 27.10 | 27.45 | 26.36 | 2.23% | 1,137,907 |
| Aug 20, 2025 | 26.80 | 27.45 | 26.65 | 26.85 | 25.78 | -0.37% | 722,729 |
| Aug 19, 2025 | 27.35 | 27.35 | 26.65 | 26.95 | 25.88 | -1.46% | 1,105,835 |
| Aug 18, 2025 | 26.25 | 27.50 | 26.25 | 27.35 | 26.26 | 3.99% | 1,390,300 |
| Aug 15, 2025 | 26.30 | 26.45 | 26.00 | 26.30 | 25.25 | - | 489,832 |
| Aug 14, 2025 | 26.30 | 26.40 | 26.00 | 26.30 | 25.25 | 1.35% | 419,586 |
| Aug 13, 2025 | 25.80 | 26.40 | 25.70 | 25.95 | 24.92 | 1.96% | 404,347 |
| Aug 12, 2025 | 25.45 | 25.75 | 25.35 | 25.45 | 24.44 | - | 209,311 |
| Aug 11, 2025 | 25.60 | 25.95 | 25.25 | 25.45 | 24.44 | -1.74% | 477,418 |
| Aug 8, 2025 | 26.00 | 26.10 | 25.90 | 25.90 | 24.87 | -1.15% | 236,460 |
| Aug 7, 2025 | 26.25 | 26.30 | 26.00 | 26.20 | 25.16 | 0.58% | 269,032 |
| Aug 6, 2025 | 26.30 | 26.35 | 26.05 | 26.05 | 25.01 | -1.14% | 206,435 |
| Aug 5, 2025 | 26.45 | 26.50 | 26.10 | 26.35 | 25.30 | 1.35% | 369,383 |
| Aug 4, 2025 | 25.65 | 26.20 | 25.40 | 26.00 | 24.96 | 1.17% | 406,942 |
| Aug 1, 2025 | 25.10 | 25.80 | 24.90 | 25.70 | 24.68 | 1.38% | 281,200 |
| Jul 31, 2025 | 25.80 | 25.80 | 25.30 | 25.35 | 24.34 | -1.93% | 419,499 |
| Jul 30, 2025 | 25.45 | 25.85 | 25.40 | 25.85 | 24.82 | 1.77% | 281,682 |
| Jul 29, 2025 | 25.75 | 25.90 | 25.40 | 25.40 | 24.39 | -1.74% | 460,236 |
| Jul 28, 2025 | 25.60 | 25.85 | 25.40 | 25.85 | 24.82 | 0.58% | 222,399 |
| Jul 25, 2025 | 26.00 | 26.25 | 25.65 | 25.70 | 24.68 | -1.15% | 453,408 |
| Jul 24, 2025 | 25.90 | 26.00 | 25.70 | 26.00 | 24.96 | 0.78% | 222,774 |
| Jul 23, 2025 | 25.55 | 25.85 | 25.50 | 25.80 | 24.77 | 0.98% | 533,062 |
| Jul 22, 2025 | 26.50 | 26.50 | 25.40 | 25.55 | 24.53 | -2.85% | 452,271 |
| Jul 21, 2025 | 26.30 | 26.50 | 26.25 | 26.30 | 25.25 | - | 127,833 |
| Jul 18, 2025 | 26.60 | 26.70 | 26.20 | 26.30 | 25.25 | -0.75% | 292,517 |
| Jul 17, 2025 | 26.45 | 26.55 | 26.20 | 26.50 | 25.44 | - | 192,707 |
| Jul 16, 2025 | 25.85 | 26.95 | 25.85 | 26.50 | 25.44 | 2.91% | 907,272 |
| Jul 15, 2025 | 26.00 | 26.00 | 25.70 | 25.75 | 24.72 | -0.58% | 148,960 |