Firich Enterprises Co. Ltd. 8076
TPEX · Taiwan · Electronic Technology
TWD 21.85+0.25 (+1.16%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 21.85 | +1.16% | TWD 21.65 | TWD 22.00 | TWD 21.65 | 459.28K |
| 2026-10-01 | TWD 21.60 | -0.92% | TWD 21.80 | TWD 21.80 | TWD 21.55 | 344.32K |
| 2026-09-30 | TWD 21.80 | +1.40% | TWD 21.70 | TWD 21.80 | TWD 21.55 | 518.51K |
| 2026-09-29 | TWD 21.50 | -0.92% | TWD 21.50 | TWD 21.80 | TWD 21.40 | 446.15K |
| 2026-09-24 | TWD 21.70 | +0.93% | TWD 21.55 | TWD 21.75 | TWD 21.40 | 502.19K |
| 2026-09-23 | TWD 21.50 | +0.47% | TWD 21.40 | TWD 21.60 | TWD 21.40 | 370.20K |
| 2026-09-22 | TWD 21.40 | -0.93% | TWD 21.40 | TWD 21.65 | TWD 21.40 | 338.95K |
| 2026-09-21 | TWD 21.60 | +0.93% | TWD 21.40 | TWD 21.60 | TWD 21.25 | 306.58K |
| 2026-09-18 | TWD 21.40 | -0.47% | TWD 21.60 | TWD 21.60 | TWD 21.20 | 556.54K |
| 2026-09-17 | TWD 21.50 | +1.42% | TWD 21.35 | TWD 21.65 | TWD 21.35 | 510.73K |
| 2026-09-16 | TWD 21.20 | +0.71% | TWD 21.05 | TWD 21.30 | TWD 21.05 | 350.82K |
| 2026-09-15 | TWD 21.05 | -2.55% | TWD 21.75 | TWD 21.75 | TWD 21.05 | 765.59K |
| 2026-09-14 | TWD 21.60 | -0.69% | TWD 21.70 | TWD 21.70 | TWD 21.40 | 415.00K |
| 2026-09-11 | TWD 21.75 | +0.23% | TWD 22.05 | TWD 22.05 | TWD 21.70 | 487.14K |
| 2026-09-10 | TWD 21.70 | -0.69% | TWD 22.00 | TWD 22.00 | TWD 21.65 | 358.16K |
| 2026-09-09 | TWD 21.85 | -0.68% | TWD 21.95 | TWD 22.00 | TWD 21.80 | 423.56K |
| 2026-09-08 | TWD 22.00 | +0.46% | TWD 21.95 | TWD 22.05 | TWD 21.70 | 590.14K |
| 2026-09-07 | TWD 21.90 | -1.13% | TWD 22.20 | TWD 22.25 | TWD 21.90 | 450.22K |
| 2026-09-04 | TWD 22.15 | +1.14% | TWD 22.05 | TWD 22.20 | TWD 21.95 | 572.32K |
| 2026-09-03 | TWD 21.90 | -2.01% | TWD 22.35 | TWD 22.50 | TWD 21.90 | 1.15M |
| 2026-09-02 | TWD 22.35 | -4.08% | TWD 22.40 | TWD 22.65 | TWD 22.25 | 802.97K |
| 2026-09-01 | TWD 23.30 | +0.43% | TWD 23.40 | TWD 23.40 | TWD 23.10 | 725.92K |
| 2026-08-31 | TWD 23.20 | -0.22% | TWD 23.25 | TWD 23.40 | TWD 23.05 | 495.83K |
| 2026-08-28 | TWD 23.25 | -0.64% | TWD 23.45 | TWD 23.60 | TWD 23.20 | 451.58K |
| 2026-08-27 | TWD 23.40 | 0.00% | TWD 23.40 | TWD 23.45 | TWD 23.25 | 482.44K |
| 2026-08-26 | TWD 23.40 | +0.43% | TWD 23.45 | TWD 23.60 | TWD 23.25 | 1.01M |
| 2026-08-25 | TWD 23.30 | +0.43% | TWD 23.05 | TWD 23.30 | TWD 23.05 | 308.94K |
| 2026-08-24 | TWD 23.20 | -0.22% | TWD 23.20 | TWD 23.30 | TWD 23.10 | 390.65K |
| 2026-08-21 | TWD 23.25 | +0.22% | TWD 23.30 | TWD 23.40 | TWD 23.05 | 260.03K |
| 2026-08-20 | TWD 23.20 | +0.22% | TWD 23.45 | TWD 23.45 | TWD 23.10 | 590.47K |
| 2026-08-19 | TWD 23.15 | -1.07% | TWD 23.20 | TWD 23.20 | TWD 23.00 | 298.33K |
| 2026-08-18 | TWD 23.40 | 0.00% | TWD 23.60 | TWD 23.65 | TWD 23.20 | 338.54K |
| 2026-08-17 | TWD 23.40 | -0.85% | TWD 23.60 | TWD 23.60 | TWD 23.20 | 375.11K |
| 2026-08-14 | TWD 23.60 | -0.42% | TWD 23.70 | TWD 23.70 | TWD 23.20 | 364.19K |
| 2026-08-13 | TWD 23.70 | 0.00% | TWD 23.75 | TWD 23.95 | TWD 23.60 | 442.68K |
| 2026-08-12 | TWD 23.70 | 0.00% | TWD 23.70 | TWD 23.90 | TWD 23.55 | 402.52K |
| 2026-08-11 | TWD 23.70 | +0.85% | TWD 24.20 | TWD 24.30 | TWD 23.45 | 1.00M |
| 2026-08-10 | TWD 23.50 | +1.51% | TWD 23.15 | TWD 23.75 | TWD 23.05 | 553.59K |
| 2026-08-07 | TWD 23.15 | 0.00% | TWD 23.15 | TWD 23.35 | TWD 22.90 | 348.44K |
| 2026-08-06 | TWD 23.15 | -0.64% | TWD 23.45 | TWD 23.50 | TWD 23.00 | 493.14K |
| 2026-08-05 | TWD 23.30 | +1.30% | TWD 23.10 | TWD 23.50 | TWD 23.10 | 653.33K |
| 2026-08-04 | TWD 23.00 | +2.22% | TWD 22.40 | TWD 23.00 | TWD 22.40 | 570.88K |
| 2026-08-03 | TWD 22.50 | +0.67% | TWD 22.25 | TWD 22.55 | TWD 22.00 | 412.03K |
| 2026-07-31 | TWD 22.35 | +1.59% | TWD 22.40 | TWD 22.75 | TWD 22.25 | 723.12K |
| 2026-07-30 | TWD 22.00 | -1.35% | TWD 22.00 | TWD 22.40 | TWD 21.85 | 620.14K |
| 2026-07-29 | TWD 22.30 | -1.55% | TWD 22.70 | TWD 22.85 | TWD 21.65 | 1.65M |
| 2026-07-28 | TWD 22.65 | -3.82% | TWD 23.00 | TWD 23.15 | TWD 22.65 | 814.94K |
| 2026-07-27 | TWD 23.55 | +0.21% | TWD 23.50 | TWD 23.65 | TWD 23.15 | 346.41K |
| 2026-07-24 | TWD 23.50 | -1.88% | TWD 23.65 | TWD 23.90 | TWD 23.35 | 441.18K |
| 2026-07-23 | TWD 23.95 | -0.83% | TWD 24.30 | TWD 24.35 | TWD 23.55 | 572.93K |
| 2026-07-22 | TWD 24.15 | +2.55% | TWD 23.65 | TWD 24.50 | TWD 23.65 | 943.60K |
| 2026-07-21 | TWD 23.55 | +2.39% | TWD 23.30 | TWD 23.55 | TWD 23.15 | 501.14K |
| 2026-07-20 | TWD 23.00 | +0.88% | TWD 22.80 | TWD 23.00 | TWD 22.15 | 992.13K |
| 2026-07-17 | TWD 22.80 | -5.20% | TWD 23.60 | TWD 23.65 | TWD 22.80 | 1.74M |
| 2026-07-16 | TWD 24.05 | -0.21% | TWD 24.10 | TWD 24.10 | TWD 23.75 | 714.72K |
| 2026-07-15 | TWD 24.10 | 0.00% | TWD 24.25 | TWD 24.35 | TWD 23.75 | 840.63K |
| 2026-07-14 | TWD 24.10 | -7.49% | TWD 25.10 | TWD 25.10 | TWD 23.50 | 2.69M |
| 2026-07-13 | TWD 26.05 | -1.88% | TWD 26.70 | TWD 26.80 | TWD 25.50 | 1.29M |
| 2026-07-10 | TWD 26.55 | 0.00% | TWD 26.55 | TWD 26.55 | TWD 26.55 | 0 |
| 2026-07-09 | TWD 26.55 | +3.11% | TWD 25.95 | TWD 27.25 | TWD 25.70 | 2.40M |
| 2026-07-08 | TWD 25.75 | +0.19% | TWD 25.90 | TWD 25.90 | TWD 25.30 | 572.90K |
| 2026-07-07 | TWD 25.70 | -2.28% | TWD 26.50 | TWD 26.50 | TWD 25.40 | 830.34K |
| 2026-07-06 | TWD 26.30 | +1.15% | TWD 26.05 | TWD 27.05 | TWD 26.05 | 1.70M |
| 2026-07-03 | TWD 26.00 | +3.59% | TWD 24.90 | TWD 26.15 | TWD 24.90 | 1.08M |
| 2026-07-02 | TWD 25.10 | +1.01% | TWD 24.85 | TWD 25.15 | TWD 24.65 | 504.57K |
| 2026-07-01 | TWD 24.85 | +1.22% | TWD 24.75 | TWD 25.20 | TWD 24.35 | 704.98K |
| 2026-06-30 | TWD 24.55 | +1.03% | TWD 24.50 | TWD 24.65 | TWD 24.45 | 551.62K |
| 2026-06-29 | TWD 24.30 | +0.41% | TWD 24.40 | TWD 24.60 | TWD 24.15 | 599.99K |
| 2026-06-26 | TWD 24.20 | -3.97% | TWD 25.10 | TWD 25.15 | TWD 24.10 | 1.82M |
| 2026-06-25 | TWD 25.20 | -0.40% | TWD 25.60 | TWD 25.70 | TWD 25.20 | 881.63K |
| 2026-06-24 | TWD 25.30 | +0.40% | TWD 25.20 | TWD 25.50 | TWD 25.00 | 819.37K |
| 2026-06-23 | TWD 25.20 | -2.70% | TWD 25.90 | TWD 26.00 | TWD 25.20 | 1.77M |
| 2026-06-22 | TWD 25.90 | +0.58% | TWD 25.45 | TWD 26.10 | TWD 25.45 | 1.59M |
| 2026-06-18 | TWD 25.75 | +0.78% | TWD 25.80 | TWD 26.25 | TWD 25.45 | 1.63M |
| 2026-06-17 | TWD 25.55 | +0.20% | TWD 25.20 | TWD 25.85 | TWD 25.20 | 1.28M |
| 2026-06-16 | TWD 25.50 | -4.67% | TWD 27.00 | TWD 27.00 | TWD 25.50 | 3.59M |
| 2026-06-15 | TWD 26.75 | -0.37% | TWD 27.20 | TWD 27.40 | TWD 26.75 | 2.00M |
| 2026-06-12 | TWD 26.85 | -0.19% | TWD 27.25 | TWD 27.65 | TWD 26.70 | 2.11M |
| 2026-06-11 | TWD 26.90 | +1.13% | TWD 27.20 | TWD 27.90 | TWD 26.70 | 2.73M |
| 2026-06-10 | TWD 26.60 | -3.27% | TWD 27.20 | TWD 28.15 | TWD 26.60 | 2.65M |
| 2026-06-09 | TWD 27.50 | +0.92% | TWD 27.05 | TWD 28.15 | TWD 26.30 | 3.04M |
| 2026-06-08 | TWD 27.25 | -3.37% | TWD 26.00 | TWD 27.25 | TWD 25.40 | 3.63M |
| 2026-06-05 | TWD 28.20 | -1.40% | TWD 28.20 | TWD 29.45 | TWD 28.00 | 6.41M |
| 2026-06-04 | TWD 28.60 | +4.38% | TWD 29.30 | TWD 29.90 | TWD 28.50 | 14.74M |
| 2026-06-03 | TWD 27.40 | +9.82% | TWD 25.30 | TWD 27.40 | TWD 25.00 | 6.52M |
| 2026-06-02 | TWD 24.95 | +0.20% | TWD 25.00 | TWD 25.15 | TWD 24.45 | 1.27M |
| 2026-06-01 | TWD 24.90 | +3.32% | TWD 24.20 | TWD 25.50 | TWD 23.90 | 2.84M |
| 2026-05-29 | TWD 24.10 | +2.12% | TWD 23.85 | TWD 24.30 | TWD 23.80 | 1.29M |
| 2026-05-28 | TWD 23.60 | +0.43% | TWD 23.80 | TWD 24.30 | TWD 23.50 | 1.50M |
| 2026-05-27 | TWD 23.50 | -1.47% | TWD 24.15 | TWD 24.20 | TWD 23.30 | 1.39M |