Skip to main content
Firich Enterprises Co., Ltd. (TPEX:8076)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
22.60
+0.25 (1.12%)
Apr 28, 2026, 1:30 PM CST

Firich Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.3522.6022.3022.6022.601.12%375,748
Apr 27, 202622.6522.6522.0522.3522.35-0.45%968,843
Apr 24, 202622.7523.0022.1522.4522.45-1.10%999,265
Apr 23, 202623.6523.7022.5522.7022.70-3.81%1,803,946
Apr 22, 202623.9523.9523.4523.6023.60-0.21%879,362
Apr 21, 202623.5023.8023.3023.6523.651.72%865,598
Apr 20, 202623.4023.6523.1023.2523.25-0.43%1,047,876
Apr 17, 202623.4523.6023.2023.3523.35-0.21%664,704
Apr 16, 202623.3523.6523.2523.4023.400.65%807,382
Apr 15, 202623.3023.6023.1523.2523.250.22%931,585
Apr 14, 202623.2523.5023.2023.2023.20-861,166
Apr 13, 202623.9024.0523.0023.2023.20-3.53%1,329,372
Apr 10, 202623.0524.5023.0024.0524.054.57%977,995
Apr 9, 202623.3023.3522.8523.0023.00-1.92%779,566
Apr 8, 202623.6023.6523.1023.4523.452.40%628,814
Apr 7, 202623.7023.7022.9022.9022.90-2.35%688,320
Apr 2, 202624.2024.2023.4523.4523.45-2.29%489,877
Apr 1, 202624.1024.2023.8524.0024.002.13%218,760
Mar 31, 202624.0524.2023.4023.5023.50-2.29%615,500
Mar 30, 202624.4524.5023.9524.0524.05-2.63%564,084
Mar 27, 202624.6524.9024.2524.7024.70-1.00%658,352
Mar 26, 202625.6525.6524.9524.9524.95-2.73%963,723
Mar 25, 202625.5025.9025.1025.6525.652.60%1,008,653
Mar 24, 202625.3025.4024.6025.0025.000.20%863,407
Mar 23, 202625.5025.8524.8024.9524.95-5.49%1,755,338
Mar 20, 202626.9027.1526.4026.4026.40-1.86%1,359,545
Mar 19, 202626.6027.6026.3526.9026.90-0.19%1,800,574
Mar 18, 202626.6527.3026.1026.9526.952.08%2,580,114
Mar 17, 202626.0026.4525.8526.4026.402.13%1,466,862
Mar 16, 202625.2526.2025.0025.8525.852.38%2,304,675
Mar 13, 202624.0525.4524.0525.2525.253.06%1,819,734
Mar 12, 202625.2025.6524.5024.5024.50-2.78%3,197,119
Mar 11, 202624.4525.2024.4525.2025.209.80%3,898,658
Mar 10, 202622.7023.0022.6022.9522.953.38%517,669
Mar 9, 202622.2022.2521.8022.2022.20-2.84%722,715
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