First Hi-tec Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	118.00	123.50	116.50	120.50	111.18	13,182,000
2023-11-02	114.50	116.50	112.00	116.00	107.03	4,436,000
2023-11-01	111.00	112.00	106.00	110.50	101.95	2,649,000
2023-10-31	116.50	119.50	108.00	109.50	101.03	13,569,000
2023-10-30	113.50	116.00	112.50	114.50	105.64	4,694,000
2023-10-27	114.00	116.00	111.00	113.00	104.26	6,896,000
2023-10-26	114.00	116.00	112.00	113.00	104.26	10,782,000
2023-10-25	109.50	117.50	109.50	117.50	108.41	10,405,000
2023-10-24	104.00	107.00	104.00	107.00	98.724	1,966,000
2023-10-23	104.00	107.00	103.50	104.50	96.417	1,960,000
2023-10-20	106.00	108.00	103.50	106.00	97.801	4,247,000
2023-10-19	103.00	107.00	102.00	107.00	98.724	6,852,000
2023-10-18	109.50	111.00	104.00	104.00	95.956	10,233,000
2023-10-17	116.50	117.00	113.00	115.50	106.57	9,897,000
2023-10-16	110.00	114.00	107.00	113.00	104.26	11,385,000
2023-10-13	104.00	111.00	103.50	109.00	100.57	9,900,000
2023-10-12	98.900	105.50	98.600	104.50	96.417	7,755,000
2023-10-11	102.00	103.50	97.000	97.200	89.682	4,988,000
2023-10-06	95.400	101.50	94.600	100.00	92.265	9,499,000
2023-10-05	93.200	94.500	93.000	93.700	86.452	3,116,000
2023-10-04	90.400	92.300	88.900	92.200	85.068	1,930,000
2023-10-03	93.900	94.600	91.300	91.300	84.238	3,883,000
2023-10-02	91.100	93.500	90.200	93.400	86.176	5,497,000
2023-09-28	85.500	91.000	85.500	90.000	83.039	3,938,000
2023-09-27	85.600	85.800	84.500	85.200	78.610	775,000
2023-09-26	86.100	87.200	85.600	85.600	78.979	883,000
2023-09-25	87.000	87.300	85.400	85.700	79.071	1,075,000
2023-09-22	84.700	87.000	83.900	87.000	80.271	822,000
2023-09-21	85.500	86.100	84.300	84.900	78.333	1,160,000
2023-09-20	87.900	88.000	86.300	86.300	79.625	939,000
2023-09-19	88.300	88.500	86.500	87.300	80.547	842,000
2023-09-18	89.700	89.900	87.500	87.500	80.732	1,074,000
2023-09-15	90.600	91.500	89.000	90.100	83.131	2,190,000
2023-09-14	88.600	91.100	87.000	90.400	83.408	3,593,000
2023-09-13	85.500	85.800	84.700	85.100	78.518	810,000
2023-09-12	85.500	86.100	84.200	85.300	78.702	1,913,000
2023-09-11	88.500	89.900	85.100	86.000	79.348	1,977,000
2023-09-08	89.600	90.400	88.300	88.400	81.562	1,282,000
2023-09-07	91.000	91.800	89.400	89.700	82.762	1,779,000
2023-09-06	90.100	92.100	89.500	91.500	84.422	1,922,000
2023-09-05	88.700	90.200	87.700	90.100	83.131	1,856,000
2023-09-04	87.800	89.500	87.500	88.700	81.839	2,016,000
2023-09-01	89.000	89.500	87.300	87.400	80.640	1,963,000
2023-08-31	90.100	90.600	88.300	88.900	82.024	1,273,000
2023-08-30	90.500	91.100	89.800	89.800	82.854	1,139,000
2023-08-29	90.800	91.200	89.200	89.700	82.762	1,268,000
2023-08-28	92.500	92.500	89.300	89.400	82.485	2,611,000
2023-08-25	95.000	95.600	92.300	92.500	85.345	2,315,000
2023-08-24	96.700	98.400	95.100	95.900	88.482	2,204,000
2023-08-23	96.900	97.500	93.900	96.300	88.851	4,509,000
2023-08-22	103.00	103.50	96.300	96.900	89.405	4,488,000
2023-08-21	101.50	103.00	100.00	102.50	94.572	3,751,000
2023-08-18	104.50	105.50	99.600	100.00	92.265	3,101,000
2023-08-17	101.50	106.00	101.00	105.50	97.340	2,600,000
2023-08-16	99.600	103.50	99.100	103.00	95.033	2,349,000
2023-08-15	100.50	102.00	99.500	101.50	93.649	2,230,000
2023-08-14	97.600	101.00	96.400	98.000	90.420	3,242,000
2023-08-11	106.50	108.00	100.00	100.00	92.265	6,460,000
2023-08-10	114.00	117.00	105.50	105.50	97.340	13,636,000
2023-08-09	108.00	113.00	107.00	111.50	102.88	6,204,000

← NewerPage 13 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.