First Hi-tec Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 228.00 | 229.50 | 219.00 | 220.00 | 220.00 | 1,184,182 |
| 2026-10-19 | 225.00 | 228.50 | 222.50 | 227.50 | 227.50 | 1,223,244 |
| 2026-10-16 | 233.50 | 241.00 | 233.00 | 233.50 | 233.50 | 875,588 |
| 2026-10-15 | 237.50 | 237.50 | 231.00 | 232.50 | 232.50 | 1,261,777 |
| 2026-10-14 | 238.50 | 246.50 | 237.50 | 244.50 | 244.50 | 1,372,297 |
| 2026-10-13 | 249.00 | 249.00 | 232.00 | 237.00 | 237.00 | 2,707,518 |
| 2026-10-12 | 258.50 | 266.50 | 254.50 | 254.50 | 254.50 | 1,829,955 |
| 2026-10-08 | 262.00 | 269.00 | 254.00 | 260.50 | 260.50 | 1,907,157 |
| 2026-10-07 | 265.00 | 268.00 | 261.50 | 262.00 | 262.00 | 1,892,632 |
| 2026-10-06 | 264.50 | 270.00 | 259.00 | 264.50 | 264.50 | 2,708,490 |
| 2026-10-05 | 257.00 | 263.00 | 256.50 | 261.00 | 261.00 | 2,672,214 |
| 2026-10-02 | 252.00 | 256.00 | 251.50 | 253.00 | 253.00 | 939,757 |
| 2026-10-01 | 255.00 | 256.00 | 249.50 | 251.00 | 251.00 | 1,556,339 |
| 2026-09-30 | 259.00 | 267.50 | 253.00 | 254.00 | 254.00 | 2,551,397 |
| 2026-09-29 | 253.00 | 253.50 | 249.00 | 253.00 | 253.00 | 490,319 |
| 2026-09-24 | 253.50 | 256.00 | 250.50 | 253.00 | 253.00 | 754,372 |
| 2026-09-23 | 257.50 | 258.00 | 250.00 | 253.00 | 253.00 | 1,249,498 |
| 2026-09-22 | 247.50 | 255.00 | 247.00 | 253.50 | 253.50 | 1,439,957 |
| 2026-09-21 | 247.00 | 247.50 | 243.00 | 245.00 | 245.00 | 914,837 |
| 2026-09-18 | 244.00 | 247.00 | 242.00 | 247.00 | 247.00 | 958,822 |
| 2026-09-17 | 247.50 | 251.00 | 237.00 | 238.50 | 238.50 | 1,230,476 |
| 2026-09-16 | 238.50 | 246.00 | 238.00 | 243.50 | 243.50 | 665,233 |
| 2026-09-15 | 245.00 | 247.50 | 237.50 | 237.50 | 237.50 | 930,098 |
| 2026-09-14 | 245.50 | 251.00 | 240.00 | 246.50 | 246.50 | 1,068,293 |
| 2026-09-11 | 253.00 | 254.00 | 249.00 | 249.50 | 249.50 | 1,523,475 |
| 2026-09-10 | 263.00 | 264.50 | 257.50 | 258.00 | 258.00 | 1,509,589 |
| 2026-09-09 | 257.50 | 266.50 | 257.50 | 264.50 | 264.50 | 1,362,599 |
| 2026-09-08 | 264.00 | 265.00 | 256.50 | 257.50 | 257.50 | 1,141,705 |
| 2026-09-07 | 262.50 | 269.00 | 262.00 | 262.50 | 262.50 | 1,871,540 |
| 2026-09-04 | 263.00 | 267.00 | 255.00 | 261.50 | 261.50 | 1,598,372 |
| 2026-09-03 | 269.50 | 272.00 | 261.00 | 261.00 | 261.00 | 2,084,160 |
| 2026-09-02 | 271.50 | 272.50 | 267.00 | 269.50 | 269.50 | 2,486,372 |
| 2026-09-01 | 269.00 | 280.50 | 263.00 | 275.00 | 275.00 | 5,240,473 |
| 2026-08-31 | 265.00 | 279.50 | 262.00 | 267.50 | 267.50 | 7,272,790 |
| 2026-08-28 | 265.00 | 270.50 | 257.00 | 264.50 | 264.50 | 4,729,792 |
| 2026-08-27 | 248.00 | 271.00 | 245.50 | 262.00 | 262.00 | 4,887,568 |
| 2026-08-26 | 242.00 | 252.00 | 241.00 | 248.00 | 248.00 | 2,040,334 |
| 2026-08-25 | 239.00 | 241.50 | 233.00 | 241.50 | 241.50 | 935,160 |
| 2026-08-24 | 240.00 | 247.50 | 238.00 | 239.50 | 239.50 | 1,319,977 |
| 2026-08-21 | 241.50 | 252.00 | 237.00 | 239.50 | 239.50 | 2,569,260 |
| 2026-08-20 | 236.50 | 249.00 | 233.00 | 243.50 | 243.50 | 2,887,720 |
| 2026-08-19 | 236.00 | 243.50 | 233.50 | 234.50 | 234.50 | 1,345,607 |
| 2026-08-18 | 248.00 | 254.00 | 242.00 | 242.00 | 242.00 | 2,110,456 |
| 2026-08-17 | 248.00 | 252.50 | 244.00 | 247.50 | 247.50 | 1,400,100 |
| 2026-08-14 | 257.00 | 265.00 | 247.00 | 247.00 | 247.00 | 4,771,096 |
| 2026-08-13 | 254.00 | 256.00 | 245.00 | 250.00 | 250.00 | 2,513,348 |
| 2026-08-12 | 240.50 | 248.00 | 240.00 | 245.50 | 245.50 | 1,373,501 |
| 2026-08-11 | 233.00 | 244.00 | 232.00 | 240.50 | 240.50 | 1,473,032 |
| 2026-08-10 | 242.50 | 249.50 | 237.50 | 241.00 | 241.00 | 2,536,216 |
| 2026-08-07 | 234.00 | 246.50 | 232.50 | 241.00 | 241.00 | 2,200,083 |
| 2026-08-06 | 226.50 | 241.50 | 217.00 | 236.00 | 236.00 | 3,051,298 |
| 2026-08-05 | 228.00 | 233.00 | 223.00 | 226.00 | 226.00 | 2,531,415 |
| 2026-08-04 | 214.00 | 229.50 | 212.50 | 224.00 | 224.00 | 2,760,475 |
| 2026-08-03 | 218.00 | 218.50 | 206.00 | 214.00 | 214.00 | 3,312,114 |
| 2026-07-31 | 203.00 | 203.50 | 197.00 | 199.50 | 199.50 | 3,169,829 |
| 2026-07-30 | 192.50 | 203.00 | 183.50 | 185.50 | 185.50 | 5,122,246 |
| 2026-07-29 | 212.00 | 214.00 | 191.00 | 195.50 | 195.50 | 3,605,339 |
| 2026-07-28 | 224.00 | 224.00 | 212.00 | 212.00 | 212.00 | 2,684,865 |
| 2026-07-27 | 235.50 | 236.00 | 223.00 | 234.00 | 234.00 | 2,251,259 |
| 2026-07-24 | 249.00 | 249.00 | 234.50 | 235.50 | 235.50 | 1,459,448 |
Page 1 of 21 · 1,220 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 7.1999 TWD |
| 2025-07-25 | 2.2000 TWD |
| 2024-07-26 | 4.1000 TWD |
| 2023-07-21 | 3.3000 TWD |
| 2022-07-19 | 3.6000 TWD |
| 2021-08-11 | 2.5000 TWD |
| 2020-07-16 | 2.2709 TWD |
| 2019-07-23 | 2.7646 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.