First Hi-tec Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	105.50	111.00	105.00	110.50	101.95	2,904,000
2024-01-26	110.50	112.00	106.00	106.00	97.801	3,819,000
2024-01-25	109.00	113.50	108.50	110.50	101.95	5,498,000
2024-01-24	109.00	110.00	106.50	107.50	99.185	1,711,000
2024-01-23	109.00	110.00	107.00	108.50	100.11	1,281,000
2024-01-22	106.00	110.00	106.00	109.00	100.57	2,252,000
2024-01-19	107.00	108.00	102.50	105.50	97.340	3,916,000
2024-01-18	108.00	109.00	105.00	105.50	97.340	1,741,000
2024-01-17	108.50	111.50	107.50	108.00	99.646	3,921,000
2024-01-16	105.50	110.00	105.00	108.50	100.11	4,390,000
2024-01-15	104.00	107.50	104.00	105.00	96.878	1,328,475
2024-01-12	105.50	105.50	102.00	104.50	96.417	2,388,000
2024-01-11	102.00	108.50	101.50	106.50	98.262	3,991,000
2024-01-10	103.00	104.50	102.00	104.00	95.956	1,980,000
2024-01-09	107.00	107.00	102.00	102.50	94.572	3,412,000
2024-01-08	109.00	109.50	104.50	105.00	96.878	5,019,000
2024-01-05	110.00	112.00	107.50	108.00	99.646	2,787,000
2024-01-04	116.00	116.00	109.00	109.50	101.03	3,704,000
2024-01-03	120.50	120.50	113.00	115.00	106.10	5,340,000
2024-01-02	122.50	123.00	121.00	121.00	111.64	661,000
2023-12-29	121.50	123.50	120.00	122.50	113.02	1,259,000
2023-12-28	124.00	125.00	121.00	121.50	112.10	2,052,000
2023-12-27	122.50	125.50	121.50	124.50	114.87	2,454,000
2023-12-26	121.00	122.50	120.50	121.50	112.10	956,000
2023-12-25	122.00	122.50	119.00	120.50	111.18	1,514,000
2023-12-22	122.50	124.00	121.50	121.50	112.10	1,795,000
2023-12-21	122.00	125.50	121.00	121.50	112.10	3,882,000
2023-12-20	122.00	127.00	121.50	124.00	114.41	6,855,000
2023-12-19	121.50	122.50	119.00	120.00	110.72	2,146,000
2023-12-18	123.50	125.00	119.50	121.00	111.64	3,754,000
2023-12-15	129.00	129.00	122.50	122.50	113.02	4,157,000
2023-12-14	132.50	133.00	126.50	127.00	117.18	4,186,000
2023-12-13	135.00	135.50	130.50	130.50	120.41	3,266,000
2023-12-12	139.00	139.00	133.50	134.00	123.64	4,287,000
2023-12-11	144.00	144.00	137.00	138.50	127.79	3,760,000
2023-12-08	144.00	146.50	141.50	141.50	130.55	4,436,000
2023-12-07	150.50	153.00	141.50	142.50	131.48	8,750,000
2023-12-06	144.00	156.50	141.50	152.50	140.70	15,789,000
2023-12-05	145.50	146.00	137.50	143.00	131.94	9,218,000
2023-12-04	148.00	150.50	144.50	145.00	133.78	18,294,000
2023-12-01	134.00	146.00	133.50	146.00	134.71	15,110,000
2023-11-30	126.00	135.00	123.00	133.00	122.71	19,802,000
2023-11-29	122.00	126.00	121.50	125.50	115.79	4,396,000
2023-11-28	120.00	122.00	120.00	121.50	112.10	1,160,000
2023-11-27	124.00	125.00	119.50	120.00	110.72	3,311,000
2023-11-24	121.00	123.50	119.50	123.00	113.49	2,351,000
2023-11-23	124.00	127.00	120.50	121.00	111.64	5,866,000
2023-11-22	121.50	126.00	120.00	122.00	112.56	4,549,000
2023-11-21	123.00	125.00	120.50	121.50	112.10	4,990,000
2023-11-20	116.00	122.50	114.00	122.00	112.56	6,651,000
2023-11-17	120.00	123.00	113.00	115.00	106.10	8,179,000
2023-11-16	118.00	121.00	116.50	119.50	110.26	2,583,000
2023-11-15	124.00	125.00	117.50	117.50	108.41	6,500,000
2023-11-14	122.00	124.00	119.50	122.50	113.02	2,184,000
2023-11-13	125.00	127.00	122.00	122.00	112.56	4,063,000
2023-11-10	123.00	127.00	122.00	122.50	113.02	5,228,000
2023-11-09	126.50	127.50	117.50	123.50	113.95	6,305,000
2023-11-08	124.00	128.50	122.50	126.00	116.25	5,938,000
2023-11-07	122.50	124.00	120.50	124.00	114.41	3,646,000
2023-11-06	121.50	124.50	119.00	122.50	113.02	6,681,000

← NewerPage 12 of 21 · 1,221 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.