First Hi-tec Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 94.000 | 94.400 | 90.200 | 94.400 | 87.098 | 4,746,000 |
| 2024-05-06 | 97.700 | 98.500 | 93.400 | 93.500 | 86.268 | 3,631,000 |
| 2024-05-03 | 100.50 | 101.00 | 97.000 | 97.000 | 89.497 | 3,248,000 |
| 2024-05-02 | 102.00 | 102.50 | 98.600 | 99.400 | 91.711 | 3,711,000 |
| 2024-04-30 | 104.50 | 104.50 | 102.00 | 102.00 | 94.110 | 2,179,000 |
| 2024-04-29 | 106.50 | 108.00 | 102.00 | 104.50 | 96.417 | 3,529,000 |
| 2024-04-26 | 107.50 | 109.00 | 105.00 | 106.00 | 97.801 | 1,063,000 |
| 2024-04-25 | 111.00 | 113.00 | 107.00 | 107.00 | 98.724 | 1,376,000 |
| 2024-04-24 | 109.00 | 110.50 | 108.50 | 110.00 | 101.49 | 589,000 |
| 2024-04-23 | 107.50 | 109.50 | 106.50 | 107.00 | 98.724 | 541,000 |
| 2024-04-22 | 113.50 | 113.50 | 105.50 | 106.00 | 97.801 | 1,436,000 |
| 2024-04-19 | 110.00 | 113.50 | 103.50 | 113.50 | 104.72 | 2,326,000 |
| 2024-04-18 | 111.00 | 113.00 | 109.50 | 112.00 | 103.34 | 777,000 |
| 2024-04-17 | 110.00 | 112.50 | 110.00 | 111.50 | 102.88 | 964,000 |
| 2024-04-16 | 113.50 | 114.00 | 108.50 | 109.50 | 101.03 | 2,638,000 |
| 2024-04-15 | 122.00 | 122.00 | 114.50 | 115.50 | 106.57 | 4,863,000 |
| 2024-04-12 | 123.50 | 125.00 | 122.00 | 122.50 | 113.02 | 1,646,000 |
| 2024-04-11 | 121.00 | 127.50 | 118.00 | 123.00 | 113.49 | 4,667,000 |
| 2024-04-10 | 128.00 | 128.50 | 125.00 | 125.00 | 115.33 | 3,184,000 |
| 2024-04-09 | 124.00 | 128.00 | 122.00 | 125.50 | 115.79 | 4,178,000 |
| 2024-04-08 | 121.50 | 125.50 | 121.50 | 124.50 | 114.87 | 2,469,000 |
| 2024-04-03 | 123.00 | 123.00 | 120.00 | 120.50 | 111.18 | 1,758,000 |
| 2024-04-02 | 126.00 | 128.50 | 123.00 | 123.50 | 113.95 | 3,032,000 |
| 2024-04-01 | 124.00 | 129.00 | 123.00 | 125.00 | 115.33 | 2,925,000 |
| 2024-03-29 | 125.00 | 126.00 | 123.50 | 125.00 | 115.33 | 1,580,000 |
| 2024-03-28 | 123.00 | 126.00 | 120.50 | 126.00 | 116.25 | 3,259,000 |
| 2024-03-27 | 122.00 | 124.50 | 119.50 | 123.50 | 113.95 | 4,412,000 |
| 2024-03-26 | 124.50 | 124.50 | 124.50 | 124.50 | 114.87 | 0 |
| 2024-03-25 | 133.00 | 137.00 | 124.00 | 124.50 | 114.87 | 17,187,000 |
| 2024-03-22 | 119.50 | 129.50 | 119.00 | 128.00 | 118.10 | 11,784,000 |
| 2024-03-21 | 120.00 | 120.50 | 117.00 | 118.00 | 108.87 | 2,094,000 |
| 2024-03-20 | 116.50 | 116.50 | 116.50 | 116.50 | 107.49 | 0 |
| 2024-03-19 | 115.00 | 117.00 | 115.00 | 116.50 | 107.49 | 1,392,000 |
| 2024-03-18 | 115.00 | 115.00 | 115.00 | 115.00 | 106.10 | 0 |
| 2024-03-15 | 113.00 | 116.50 | 113.00 | 115.00 | 106.10 | 1,614,000 |
| 2024-03-14 | 113.00 | 116.00 | 111.50 | 113.50 | 104.72 | 1,743,000 |
| 2024-03-13 | 117.00 | 117.00 | 117.00 | 117.00 | 107.95 | 0 |
| 2024-03-12 | 113.00 | 117.50 | 112.50 | 117.00 | 107.95 | 2,743,000 |
| 2024-03-11 | 114.50 | 114.50 | 111.50 | 112.00 | 103.34 | 2,007,000 |
| 2024-03-08 | 120.50 | 121.00 | 110.50 | 114.00 | 105.18 | 8,031,000 |
| 2024-03-07 | 123.00 | 125.00 | 118.00 | 118.50 | 109.33 | 8,770,000 |
| 2024-03-06 | 118.00 | 125.00 | 118.00 | 119.00 | 109.80 | 15,706,000 |
| 2024-03-05 | 108.00 | 117.50 | 108.00 | 117.50 | 108.41 | 10,030,000 |
| 2024-03-04 | 108.50 | 109.00 | 107.00 | 107.00 | 98.724 | 1,474,000 |
| 2024-03-01 | 107.00 | 108.00 | 105.50 | 107.50 | 99.185 | 1,061,000 |
| 2024-02-29 | 106.50 | 107.50 | 105.50 | 106.00 | 97.801 | 942,000 |
| 2024-02-27 | 108.50 | 110.00 | 105.00 | 106.00 | 97.801 | 1,755,000 |
| 2024-02-26 | 109.50 | 110.50 | 107.00 | 108.00 | 99.646 | 1,372,000 |
| 2024-02-23 | 108.00 | 111.00 | 107.50 | 109.00 | 100.57 | 2,338,000 |
| 2024-02-22 | 111.00 | 111.50 | 106.50 | 107.00 | 98.724 | 3,301,000 |
| 2024-02-21 | 111.50 | 112.00 | 110.00 | 110.00 | 101.49 | 1,358,000 |
| 2024-02-20 | 114.50 | 114.50 | 110.00 | 111.00 | 102.41 | 2,239,000 |
| 2024-02-19 | 112.00 | 114.50 | 112.00 | 113.00 | 104.26 | 2,152,000 |
| 2024-02-16 | 113.00 | 114.50 | 111.00 | 111.00 | 102.41 | 2,246,000 |
| 2024-02-15 | 114.50 | 115.50 | 111.50 | 112.50 | 103.80 | 2,478,000 |
| 2024-02-05 | 114.50 | 115.00 | 111.50 | 114.00 | 105.18 | 3,098,000 |
| 2024-02-02 | 113.50 | 114.50 | 112.00 | 113.00 | 104.26 | 3,605,000 |
| 2024-02-01 | 110.50 | 112.50 | 110.00 | 111.00 | 102.41 | 1,531,000 |
| 2024-01-31 | 112.50 | 114.00 | 109.50 | 109.50 | 101.03 | 2,444,000 |
| 2024-01-30 | 111.00 | 113.00 | 110.00 | 111.00 | 102.41 | 1,920,000 |
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.