First Hi-tec Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	74.200	74.300	70.400	71.400	63.928	4,521,000
2023-05-10	73.400	74.500	71.100	73.400	65.718	7,365,000
2023-05-09	72.600	72.800	70.600	71.900	64.375	5,784,000
2023-05-08	70.400	71.800	69.500	71.600	64.107	4,962,000
2023-05-05	70.000	70.300	69.000	69.500	62.226	2,628,000
2023-05-04	67.500	70.000	66.900	69.400	62.137	3,520,000
2023-05-03	66.300	68.800	66.100	67.600	60.525	3,154,000
2023-05-02	66.300	66.800	65.500	66.200	59.272	967,000
2023-04-28	65.300	66.100	64.800	65.500	58.645	1,167,000
2023-04-27	63.200	65.300	62.800	64.800	58.018	1,100,000
2023-04-26	62.200	63.800	62.200	63.200	56.586	688,000
2023-04-25	63.900	63.900	62.000	62.500	55.959	1,128,000
2023-04-24	62.800	64.400	62.600	63.700	57.033	559,000
2023-04-21	63.700	64.300	61.900	62.700	56.138	1,594,000
2023-04-20	63.000	64.500	62.800	63.700	57.033	1,512,000
2023-04-19	66.500	66.500	63.500	63.700	57.033	4,366,000
2023-04-18	68.000	68.000	66.700	66.700	59.719	816,000
2023-04-17	67.100	68.200	67.000	67.600	60.525	873,000
2023-04-14	68.700	69.100	67.300	67.400	60.346	1,742,000
2023-04-13	70.300	70.900	68.300	68.400	61.241	2,450,000
2023-04-12	68.300	71.500	68.300	70.500	63.122	4,465,000
2023-04-11	68.500	68.700	66.400	68.500	61.331	2,597,000
2023-04-10	67.700	68.300	67.400	68.300	61.152	1,655,000
2023-04-07	67.700	67.800	66.600	67.600	60.525	1,166,000
2023-04-06	66.600	67.400	65.700	67.400	60.346	850,000
2023-03-31	68.100	68.100	65.700	66.800	59.809	1,667,000
2023-03-30	66.200	68.600	66.200	67.600	60.525	3,472,000
2023-03-29	64.600	66.500	64.600	65.700	58.824	1,559,000
2023-03-28	69.500	69.900	64.000	64.000	57.302	3,477,000
2023-03-27	67.700	68.500	67.200	68.500	61.331	1,157,000
2023-03-24	67.900	67.900	66.600	67.100	60.078	771,000
2023-03-23	66.700	67.700	66.400	67.500	60.436	1,027,000
2023-03-22	66.200	67.500	65.800	66.500	59.540	949,000
2023-03-21	66.800	67.000	65.600	65.800	58.914	642,000
2023-03-20	65.900	66.500	65.700	66.300	59.361	600,000
2023-03-17	64.900	66.400	64.500	66.300	59.361	1,523,000
2023-03-16	63.700	65.000	63.400	64.300	57.571	1,079,000
2023-03-15	65.800	65.900	64.500	64.700	57.929	569,000
2023-03-14	65.500	66.200	65.000	65.500	58.645	857,000
2023-03-13	66.700	67.200	63.900	65.500	58.645	1,580,000
2023-03-10	65.700	65.900	64.400	65.800	58.914	1,123,000
2023-03-09	66.300	66.500	65.600	66.100	59.182	723,000
2023-03-08	64.700	66.500	64.600	66.200	59.272	1,827,000
2023-03-07	65.100	65.300	64.300	64.400	57.660	968,000
2023-03-06	65.000	67.200	64.800	64.900	58.108	3,225,000
2023-03-03	64.900	64.900	63.800	64.200	57.481	957,000
2023-03-02	63.200	64.500	62.100	64.400	57.660	3,714,000
2023-03-01	62.000	63.500	61.800	63.000	56.407	1,164,000
2023-02-24	61.500	62.700	60.800	62.400	55.869	1,433,000
2023-02-23	62.100	62.500	61.400	61.500	55.064	1,510,000
2023-02-22	58.900	61.600	58.700	60.900	54.526	2,045,000
2023-02-21	58.500	59.200	58.400	58.800	52.646	296,000
2023-02-20	59.000	60.000	58.400	58.500	52.378	1,054,000
2023-02-17	56.700	59.300	56.500	59.000	52.825	952,000
2023-02-16	55.800	56.900	55.500	56.800	50.856	522,000
2023-02-15	56.600	57.000	55.100	55.400	49.602	843,000
2023-02-14	57.800	57.800	56.800	56.800	50.856	451,000
2023-02-13	58.000	58.400	57.100	57.400	51.393	434,000
2023-02-10	57.300	58.400	57.300	57.800	51.751	589,000
2023-02-09	56.500	58.300	56.400	58.000	51.930	1,540,000

← NewerPage 15 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.