Firich Enterprises Co. Ltd.(TW:8076)
NT$17.95+0.05 (+0.28%)
TW:8076
Firich Enterprises Co. Ltd. historical prices
NT$17.95
At close:+0.05 (+0.28%)
Firich Enterprises Co. Ltd. (8076) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17.95 | 18.05 | 17.75 | 17.95 | 17.95 | +0.28% | 427,313 | 0.87 |
| Nov 10, 2026 | 18.20 | 18.45 | 17.80 | 17.90 | 17.90 | +1.13% | 391,139 | 0.79 |
| Nov 09, 2026 | 17.80 | 18.80 | 17.80 | 18.25 | 18.25 | +3.11% | 565,505 | 1.15 |
| Nov 06, 2026 | 16.60 | 18.00 | 16.60 | 17.70 | 17.70 | -3.01% | 1,470,689 | 3.04 |
| Nov 05, 2026 | 18.50 | 18.85 | 18.25 | 18.25 | 18.25 | -2.93% | 554,818 | 1.15 |
| Nov 04, 2026 | 19.00 | 19.10 | 18.00 | 18.80 | 18.80 | -0.79% | 1,025,248 | 2.17 |
| Nov 03, 2026 | 19.60 | 19.70 | 18.90 | 18.95 | 18.95 | -4.29% | 985,959 | 2.12 |
| Nov 02, 2026 | 19.60 | 20.00 | 19.60 | 19.80 | 19.80 | 0.00% | 364,643 | 0.78 |
| Oct 30, 2026 | 20.05 | 20.05 | 19.65 | 19.80 | 19.80 | -1.98% | 748,396 | 1.60 |
| Oct 29, 2026 | 20.35 | 20.35 | 20.00 | 20.20 | 20.20 | 0.00% | 287,758 | 0.61 |
| Oct 28, 2026 | 20.35 | 20.40 | 20.10 | 20.20 | 20.20 | -0.74% | 494,742 | 1.05 |
| Oct 27, 2026 | 20.40 | 20.50 | 20.00 | 20.35 | 20.35 | 0.00% | 632,707 | 1.34 |
| Oct 26, 2026 | 20.35 | 20.70 | 20.30 | 20.35 | 20.35 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 20.35 | 20.70 | 20.30 | 20.35 | 20.35 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 20.70 | 20.70 | 20.30 | 20.35 | 20.35 | -0.73% | 594,999 | 1.17 |
| Oct 21, 2026 | 20.65 | 20.75 | 20.50 | 20.50 | 20.50 | -0.49% | 314,044 | 0.61 |
| Oct 20, 2026 | 20.65 | 20.75 | 20.60 | 20.60 | 20.60 | -0.48% | 227,598 | 0.44 |
| Oct 19, 2026 | 20.50 | 20.70 | 20.35 | 20.70 | 20.70 | -0.96% | 516,552 | 0.99 |
| Oct 16, 2026 | 20.50 | 20.90 | 20.50 | 20.90 | 20.90 | +1.95% | 267,761 | 0.51 |
| Oct 15, 2026 | 20.90 | 20.90 | 20.45 | 20.50 | 20.50 | -2.15% | 568,467 | 1.06 |
| Oct 14, 2026 | 20.85 | 20.95 | 20.65 | 20.95 | 20.95 | +1.45% | 420,040 | 0.76 |
| Oct 13, 2026 | 21.10 | 21.15 | 20.50 | 20.65 | 20.65 | -2.59% | 1,041,536 | 1.89 |
| Oct 12, 2026 | 21.30 | 21.40 | 21.15 | 21.20 | 21.20 | -0.93% | 587,778 | 1.06 |
| Oct 09, 2026 | 21.40 | 21.55 | 21.25 | 21.40 | 21.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 21.30 | 21.55 | 21.25 | 21.40 | 21.40 | +0.23% | 314,989 | 0.51 |
| Oct 07, 2026 | 21.40 | 21.50 | 21.30 | 21.35 | 21.35 | -0.23% | 442,950 | 0.73 |
| Oct 06, 2026 | 21.40 | 21.50 | 21.35 | 21.40 | 21.40 | 0.00% | 399,627 | 0.63 |
| Oct 05, 2026 | 21.95 | 22.05 | 21.35 | 21.40 | 21.40 | -2.06% | 847,323 | 1.34 |
| Oct 02, 2026 | 21.65 | 22.00 | 21.65 | 21.85 | 21.85 | +1.16% | 460,442 | 0.72 |
| Oct 01, 2026 | 21.80 | 21.80 | 21.55 | 21.60 | 21.60 | -0.92% | 352,317 | 0.53 |
| Sep 30, 2026 | 21.70 | 21.80 | 21.55 | 21.80 | 21.80 | +1.40% | 525,492 | 0.78 |
| Sep 29, 2026 | 21.50 | 21.80 | 21.40 | 21.50 | 21.50 | -0.92% | 452,486 | 0.67 |
| Sep 28, 2026 | 21.70 | 21.70 | 21.65 | 21.70 | 21.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 21.70 | 21.70 | 21.65 | 21.70 | 21.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 21.55 | 21.75 | 21.40 | 21.70 | 21.70 | +0.93% | 504,925 | 0.73 |
| Sep 23, 2026 | 21.40 | 21.60 | 21.40 | 21.50 | 21.50 | +0.47% | 374,716 | 0.52 |
| Sep 22, 2026 | 21.40 | 21.65 | 21.40 | 21.40 | 21.40 | -0.93% | 346,079 | 0.48 |
| Sep 21, 2026 | 21.40 | 21.60 | 21.25 | 21.60 | 21.60 | +0.93% | 311,626 | 0.43 |
| Sep 18, 2026 | 21.60 | 21.60 | 21.20 | 21.40 | 21.40 | -0.47% | 562,716 | 0.75 |
| Sep 17, 2026 | 21.35 | 21.65 | 21.35 | 21.50 | 21.50 | +1.42% | 513,753 | 0.67 |
| Sep 16, 2026 | 21.05 | 21.30 | 21.05 | 21.20 | 21.20 | +0.71% | 354,312 | 0.46 |
| Sep 15, 2026 | 21.75 | 21.75 | 21.05 | 21.05 | 21.05 | -2.55% | 776,473 | 1.00 |
| Sep 14, 2026 | 21.70 | 21.70 | 21.40 | 21.60 | 21.60 | -0.69% | 419,140 | 0.53 |
| Sep 11, 2026 | 22.05 | 22.05 | 21.70 | 21.75 | 21.75 | +0.23% | 491,303 | 0.58 |
| Sep 10, 2026 | 22.00 | 22.00 | 21.65 | 21.70 | 21.70 | -0.69% | 365,096 | 0.42 |
| Sep 09, 2026 | 21.95 | 22.00 | 21.80 | 21.85 | 21.85 | -0.68% | 427,174 | 0.48 |
| Sep 08, 2026 | 21.95 | 22.05 | 21.70 | 22.00 | 22.00 | +0.46% | 593,471 | 0.64 |
| Sep 07, 2026 | 22.20 | 22.25 | 21.90 | 21.90 | 21.90 | -1.13% | 456,509 | 0.47 |
| Sep 04, 2026 | 22.05 | 22.20 | 21.95 | 22.15 | 22.15 | +1.14% | 576,081 | 0.58 |
| Sep 03, 2026 | 22.35 | 22.50 | 21.90 | 21.90 | 21.90 | -2.01% | 1,166,820 | 1.12 |
