First Hi-tec Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	107.50	110.00	104.50	109.50	101.03	3,738,000
2023-08-07	105.00	108.50	103.00	108.50	100.11	3,712,000
2023-08-04	103.50	106.00	99.900	105.00	96.878	4,038,000
2023-08-02	106.00	108.00	103.00	103.50	95.494	4,654,000
2023-08-01	109.00	111.00	103.50	106.50	98.262	5,291,000
2023-07-31	109.50	115.00	108.50	108.50	100.11	8,727,000
2023-07-28	107.50	109.00	104.00	107.00	98.724	4,144,000
2023-07-27	108.00	111.50	107.50	108.00	99.646	5,198,000
2023-07-26	108.50	113.00	107.00	108.00	99.646	8,446,000
2023-07-25	112.00	114.50	106.00	106.00	97.801	11,001,000
2023-07-24	108.50	114.50	108.00	112.00	103.34	9,692,000
2023-07-21	106.00	108.00	100.50	107.00	98.724	8,359,000
2023-07-20	109.50	112.00	108.00	111.50	99.831	4,490,000
2023-07-19	110.00	112.50	106.50	108.00	96.697	5,182,000
2023-07-18	117.50	117.50	107.00	108.00	96.697	8,327,000
2023-07-17	113.50	116.50	111.00	113.50	101.62	13,927,000
2023-07-14	104.50	110.50	103.00	110.50	98.935	16,974,000
2023-07-13	97.800	104.00	97.000	100.50	89.982	25,157,000
2023-07-12	91.400	95.700	91.100	94.800	84.879	17,660,000
2023-07-11	90.400	90.700	88.700	90.600	81.118	8,520,000
2023-07-10	91.500	92.800	88.600	89.200	79.865	15,350,000
2023-07-07	85.700	90.600	84.600	90.500	81.029	8,068,000
2023-07-06	87.000	88.500	85.800	85.800	76.820	2,503,000
2023-07-05	89.800	90.500	87.500	87.600	78.432	2,791,000
2023-07-04	90.300	90.600	87.400	89.900	80.491	4,273,000
2023-07-03	84.100	90.500	84.000	89.800	80.402	7,084,000
2023-06-30	86.800	87.400	83.100	83.800	75.030	3,986,000
2023-06-29	84.200	86.500	83.800	86.500	77.447	5,025,000
2023-06-28	82.000	84.900	82.000	82.900	74.224	2,647,000
2023-06-27	83.900	84.500	81.500	81.500	72.970	2,349,000
2023-06-26	84.300	85.800	83.300	84.200	75.388	3,053,000
2023-06-21	82.100	84.300	82.100	84.000	75.209	1,781,000
2023-06-20	83.500	83.500	82.100	82.100	73.508	943,000
2023-06-19	82.400	83.900	81.600	83.600	74.851	1,457,000
2023-06-16	84.200	84.800	82.900	83.000	74.313	2,643,000
2023-06-15	85.600	86.500	83.600	84.600	75.746	3,744,000
2023-06-14	83.500	85.200	83.200	84.800	75.925	4,981,000
2023-06-13	83.000	84.000	81.900	82.200	73.597	4,694,000
2023-06-12	87.000	88.100	83.400	84.000	75.209	14,600,000
2023-06-09	79.100	83.200	78.800	83.000	74.313	6,028,000
2023-06-08	78.400	79.000	77.100	78.700	70.464	3,276,000
2023-06-07	80.000	80.900	79.000	79.100	70.822	2,404,000
2023-06-06	81.400	82.100	79.400	80.300	71.896	2,729,000
2023-06-05	82.300	82.500	80.800	81.300	72.791	1,811,000
2023-06-02	84.200	84.900	81.800	81.800	73.239	3,564,000
2023-06-01	82.600	83.700	82.300	83.700	74.940	2,076,000
2023-05-31	82.000	82.800	81.200	82.300	73.687	1,670,000
2023-05-30	80.600	83.000	80.600	81.900	73.329	4,461,000
2023-05-29	83.200	87.900	80.200	80.800	72.344	12,493,000
2023-05-26	78.400	81.500	78.300	80.500	72.075	5,899,000
2023-05-25	79.000	80.700	77.800	78.800	70.553	5,122,000
2023-05-24	77.500	80.500	75.900	79.300	71.001	11,031,000
2023-05-23	76.300	76.600	71.300	75.800	67.867	6,941,000
2023-05-22	76.000	77.500	75.000	75.900	67.957	4,496,000
2023-05-19	75.100	76.500	74.500	75.100	67.240	4,917,000
2023-05-18	73.000	75.800	72.500	75.800	67.867	7,083,000
2023-05-17	72.100	73.000	71.800	72.300	64.733	860,000
2023-05-16	71.500	72.700	71.200	72.000	64.465	1,224,000
2023-05-15	72.400	74.100	71.400	71.600	64.107	2,836,000
2023-05-12	72.800	73.600	71.200	73.500	65.808	3,108,000

← NewerPage 14 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.