First Hi-tec Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	56.700	56.700	55.800	56.100	50.229	664,000
2023-02-07	54.900	56.700	54.900	56.100	50.229	1,016,000
2023-02-06	56.200	56.200	54.000	54.700	48.975	749,000
2023-02-03	55.500	56.300	55.000	55.700	49.871	1,294,000
2023-02-02	54.700	55.000	53.800	54.600	48.886	649,000
2023-02-01	53.700	54.800	52.800	54.800	49.065	1,070,000
2023-01-31	51.800	53.100	51.500	52.700	47.185	679,000
2023-01-30	49.500	52.500	49.500	51.600	46.200	980,000
2023-01-17	48.850	48.900	48.500	48.500	43.424	159,000
2023-01-16	48.800	49.100	48.650	48.800	43.693	114,000
2023-01-13	49.400	49.400	48.850	48.850	43.738	100,000
2023-01-12	49.950	49.950	49.200	49.300	44.140	97,000
2023-01-11	49.800	50.500	49.200	49.500	44.320	356,000
2023-01-10	49.400	49.450	49.050	49.350	44.185	168,000
2023-01-09	48.400	49.350	48.400	49.300	44.140	418,000
2023-01-06	47.000	48.500	47.000	48.300	43.245	272,000
2023-01-05	47.500	47.500	46.850	47.000	42.081	63,000
2023-01-04	47.050	47.250	47.000	47.000	42.081	63,000
2023-01-03	46.950	47.000	46.800	47.000	42.081	151,000
2022-12-30	47.000	47.050	46.900	46.950	42.036	44,000
2022-12-29	46.800	46.950	46.500	46.950	42.036	77,000
2022-12-28	47.600	47.600	47.000	47.050	42.126	87,000
2022-12-27	47.350	47.800	47.200	47.250	42.305	63,000
2022-12-26	47.100	47.400	47.050	47.200	42.260	58,000
2022-12-23	46.600	47.000	46.500	46.850	41.947	102,000
2022-12-22	47.000	47.150	46.750	46.850	41.947	73,000
2022-12-21	46.850	46.900	46.750	46.900	41.992	56,000
2022-12-20	47.850	48.150	46.800	46.850	41.947	113,000
2022-12-19	47.750	47.950	47.550	47.800	42.797	93,000
2022-12-16	47.000	47.950	46.800	47.750	42.753	146,000
2022-12-15	47.600	47.650	47.600	47.650	42.663	12,000
2022-12-14	47.600	47.900	47.500	47.550	42.574	99,000
2022-12-13	48.800	48.800	47.550	47.550	42.574	126,000
2022-12-12	46.700	48.500	46.700	48.500	43.424	275,000
2022-12-09	47.000	47.250	46.950	47.000	42.081	65,000
2022-12-08	46.850	47.000	46.500	46.900	41.992	76,000
2022-12-07	47.450	47.850	46.650	47.000	42.081	223,000
2022-12-06	48.500	48.500	47.200	47.450	42.484	235,000
2022-12-05	47.950	48.950	47.950	48.500	43.424	179,000
2022-12-02	47.550	48.000	47.550	47.950	42.932	91,000
2022-12-01	48.000	48.200	47.750	47.900	42.887	173,000
2022-11-30	47.050	48.000	47.050	48.000	42.976	378,000
2022-11-29	46.900	47.600	46.850	47.350	42.395	167,000
2022-11-28	47.050	47.550	46.800	47.200	42.260	220,000
2022-11-25	48.300	48.300	47.050	47.250	42.305	297,000
2022-11-24	47.050	48.250	46.400	48.000	42.976	872,000
2022-11-23	44.650	47.000	44.650	47.000	42.081	663,000
2022-11-22	43.950	44.600	43.950	44.600	39.932	56,000
2022-11-21	44.800	44.850	44.500	44.650	39.977	91,000
2022-11-18	43.800	44.950	43.800	44.600	39.932	261,000
2022-11-17	43.500	43.850	43.400	43.800	39.216	77,000
2022-11-16	43.400	43.850	43.200	43.500	38.947	133,000
2022-11-15	43.700	43.900	43.500	43.700	39.127	150,000
2022-11-14	43.000	43.800	43.000	43.700	39.127	275,000
2022-11-11	43.000	43.000	42.150	42.850	38.365	138,000
2022-11-10	41.900	42.300	41.900	42.200	37.784	100,000
2022-11-09	42.450	42.700	42.050	42.700	38.231	168,000
2022-11-08	42.850	43.200	42.300	42.450	38.007	91,000
2022-11-07	42.500	42.750	41.800	42.700	38.231	159,000
2022-11-04	40.800	42.300	40.650	42.300	37.873	265,000

← NewerPage 16 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.