First Hi-tec Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 86.600 | 87.900 | 84.500 | 84.600 | 81.497 | 1,833,000 |
| 2024-08-01 | 89.200 | 90.300 | 89.200 | 89.700 | 86.410 | 528,000 |
| 2024-07-31 | 88.900 | 90.700 | 87.500 | 88.000 | 84.773 | 1,132,000 |
| 2024-07-30 | 90.600 | 91.000 | 86.900 | 88.900 | 85.640 | 1,484,000 |
| 2024-07-29 | 97.400 | 98.400 | 90.700 | 90.700 | 87.374 | 1,630,000 |
| 2024-07-26 | 94.200 | 98.400 | 93.800 | 97.100 | 93.539 | 1,701,000 |
| 2024-07-23 | 98.000 | 101.00 | 97.500 | 100.50 | 92.726 | 1,141,000 |
| 2024-07-22 | 101.00 | 101.00 | 95.000 | 97.000 | 89.497 | 2,484,000 |
| 2024-07-19 | 103.00 | 104.00 | 100.50 | 101.00 | 93.188 | 2,218,000 |
| 2024-07-18 | 100.00 | 106.50 | 99.800 | 102.50 | 94.572 | 5,726,000 |
| 2024-07-17 | 102.50 | 104.50 | 101.50 | 102.00 | 94.110 | 1,820,000 |
| 2024-07-16 | 104.00 | 105.00 | 102.00 | 102.50 | 94.572 | 3,208,000 |
| 2024-07-15 | 105.00 | 108.50 | 103.50 | 104.00 | 95.956 | 9,718,000 |
| 2024-07-12 | 98.300 | 104.50 | 97.500 | 101.50 | 93.649 | 6,276,000 |
| 2024-07-11 | 100.00 | 101.50 | 98.000 | 99.300 | 91.619 | 3,050,000 |
| 2024-07-10 | 94.000 | 101.00 | 93.900 | 98.700 | 91.066 | 3,047,000 |
| 2024-07-09 | 97.000 | 97.000 | 93.000 | 93.800 | 86.545 | 1,633,000 |
| 2024-07-08 | 98.600 | 98.600 | 95.800 | 95.800 | 88.390 | 1,386,000 |
| 2024-07-05 | 98.200 | 99.000 | 97.500 | 98.400 | 90.789 | 1,116,000 |
| 2024-07-04 | 97.600 | 97.900 | 96.300 | 97.200 | 89.682 | 797,000 |
| 2024-07-03 | 96.700 | 98.600 | 96.600 | 96.800 | 89.313 | 909,000 |
| 2024-07-02 | 96.200 | 98.300 | 96.100 | 96.300 | 88.851 | 832,000 |
| 2024-07-01 | 98.800 | 99.500 | 97.000 | 97.000 | 89.497 | 900,000 |
| 2024-06-28 | 96.600 | 99.600 | 96.100 | 98.300 | 90.697 | 937,000 |
| 2024-06-27 | 98.000 | 98.400 | 96.000 | 96.000 | 88.574 | 1,306,000 |
| 2024-06-26 | 101.00 | 101.50 | 98.000 | 98.100 | 90.512 | 1,770,000 |
| 2024-06-25 | 101.00 | 101.50 | 93.600 | 99.400 | 91.711 | 4,926,000 |
| 2024-06-24 | 101.50 | 105.50 | 101.50 | 101.50 | 93.649 | 6,929,000 |
| 2024-06-21 | 101.00 | 102.50 | 99.300 | 100.50 | 92.726 | 2,400,000 |
| 2024-06-20 | 99.700 | 103.50 | 98.700 | 101.50 | 93.649 | 4,644,000 |
| 2024-06-19 | 101.00 | 104.00 | 99.000 | 99.300 | 91.619 | 7,629,000 |
| 2024-06-18 | 102.50 | 105.50 | 98.600 | 99.700 | 91.988 | 12,643,000 |
| 2024-06-17 | 89.500 | 98.200 | 89.000 | 98.200 | 90.604 | 6,449,000 |
| 2024-06-14 | 87.500 | 89.400 | 87.500 | 89.300 | 82.393 | 1,098,000 |
| 2024-06-13 | 88.800 | 89.000 | 85.600 | 87.400 | 80.640 | 3,149,000 |
| 2024-06-12 | 87.100 | 89.400 | 87.100 | 88.900 | 82.024 | 1,145,000 |
| 2024-06-11 | 92.400 | 92.400 | 87.100 | 87.700 | 80.916 | 2,750,000 |
| 2024-06-07 | 91.700 | 92.600 | 90.100 | 92.200 | 85.068 | 1,285,000 |
| 2024-06-06 | 93.300 | 93.300 | 91.400 | 91.500 | 84.422 | 973,000 |
| 2024-06-05 | 94.100 | 94.100 | 92.200 | 92.500 | 85.345 | 729,000 |
| 2024-06-04 | 94.100 | 96.700 | 93.500 | 93.500 | 86.268 | 1,494,000 |
| 2024-06-03 | 94.100 | 95.000 | 93.600 | 93.700 | 86.452 | 815,000 |
| 2024-05-31 | 95.000 | 95.600 | 94.000 | 94.000 | 86.729 | 772,000 |
| 2024-05-30 | 96.400 | 96.400 | 94.900 | 95.000 | 87.652 | 949,000 |
| 2024-05-29 | 97.800 | 97.800 | 96.000 | 96.600 | 89.128 | 1,323,000 |
| 2024-05-28 | 96.000 | 98.500 | 95.500 | 97.600 | 90.051 | 2,012,000 |
| 2024-05-27 | 95.000 | 97.000 | 94.500 | 95.700 | 88.298 | 1,751,000 |
| 2024-05-24 | 93.800 | 94.700 | 92.400 | 94.700 | 87.375 | 609,000 |
| 2024-05-23 | 95.400 | 95.400 | 92.800 | 93.300 | 86.083 | 1,277,000 |
| 2024-05-22 | 92.100 | 95.700 | 92.000 | 95.400 | 88.021 | 1,797,000 |
| 2024-05-21 | 93.500 | 94.100 | 91.500 | 91.800 | 84.699 | 1,168,000 |
| 2024-05-20 | 94.900 | 94.900 | 93.300 | 93.300 | 86.083 | 748,000 |
| 2024-05-17 | 94.500 | 94.700 | 93.400 | 94.300 | 87.006 | 828,000 |
| 2024-05-16 | 95.500 | 95.600 | 93.900 | 94.000 | 86.729 | 1,176,000 |
| 2024-05-15 | 95.800 | 96.000 | 94.200 | 94.200 | 86.914 | 620,000 |
| 2024-05-14 | 94.400 | 95.700 | 93.800 | 94.700 | 87.375 | 851,000 |
| 2024-05-13 | 94.000 | 94.700 | 93.100 | 94.700 | 87.375 | 778,000 |
| 2024-05-10 | 95.300 | 95.300 | 92.100 | 93.800 | 86.545 | 1,711,000 |
| 2024-05-09 | 97.100 | 98.400 | 95.200 | 95.300 | 87.929 | 2,256,000 |
| 2024-05-08 | 95.000 | 97.900 | 94.500 | 96.900 | 89.405 | 3,972,000 |
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.