First Hi-tec Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	40.700	40.800	40.150	40.800	36.530	94,000
2022-11-02	40.100	40.750	40.100	40.700	36.440	110,000
2022-11-01	39.850	40.450	39.750	40.000	35.814	74,000
2022-10-31	39.050	39.900	39.050	39.850	35.679	36,000
2022-10-28	39.200	39.350	39.000	39.300	35.187	34,000
2022-10-27	38.850	39.300	38.800	39.300	35.187	75,000
2022-10-26	38.800	39.200	38.650	38.900	34.829	48,000
2022-10-25	38.650	39.000	38.650	38.800	34.739	81,000
2022-10-24	38.850	39.900	38.850	38.900	34.829	56,000
2022-10-21	38.600	39.000	38.450	39.000	34.918	41,000
2022-10-20	38.800	38.850	38.300	38.850	34.784	98,000
2022-10-19	39.000	39.200	38.700	38.800	34.739	92,000
2022-10-18	39.000	39.100	38.600	39.000	34.918	65,000
2022-10-17	38.200	38.400	37.750	38.350	34.336	66,000
2022-10-14	39.100	39.250	38.750	38.950	34.874	107,000
2022-10-13	39.600	39.600	38.700	38.700	34.650	241,000
2022-10-12	39.750	39.950	39.400	39.500	35.366	125,000
2022-10-11	40.150	40.200	39.700	39.950	35.769	90,000
2022-10-07	41.000	41.000	40.800	40.850	36.575	34,000
2022-10-06	41.300	41.300	40.750	41.000	36.709	36,000
2022-10-05	41.350	41.650	41.000	41.150	36.843	73,000
2022-10-04	40.700	40.950	40.550	40.950	36.664	82,000
2022-10-03	40.000	40.500	39.950	40.500	36.261	87,000
2022-09-30	39.500	40.350	39.000	40.300	36.082	73,000
2022-09-29	39.900	40.250	39.800	39.900	35.724	96,000
2022-09-28	40.500	40.600	39.600	39.700	35.545	210,000
2022-09-27	40.750	41.000	40.150	40.900	36.620	82,000
2022-09-26	41.900	41.900	40.600	40.750	36.485	302,000
2022-09-23	42.650	42.750	42.150	42.250	37.828	49,000
2022-09-22	42.500	42.750	42.050	42.750	38.276	70,000
2022-09-21	42.800	42.850	42.550	42.650	38.186	57,000
2022-09-20	43.300	43.350	42.900	42.950	38.455	82,000
2022-09-19	43.700	43.700	43.100	43.200	38.679	95,000
2022-09-16	44.100	44.100	43.600	43.650	39.082	66,000
2022-09-15	43.350	44.600	43.350	44.000	39.395	226,000
2022-09-14	42.500	43.200	42.400	43.200	38.679	89,000
2022-09-13	43.200	43.400	42.900	43.000	38.500	156,000
2022-09-12	43.500	43.500	43.100	43.100	38.589	91,000
2022-09-08	42.550	43.100	42.500	43.050	38.545	55,000
2022-09-07	43.200	43.200	42.200	42.400	37.963	108,000
2022-09-06	44.000	44.000	42.650	42.750	38.276	255,000
2022-09-05	44.550	44.850	43.750	43.850	39.261	223,000
2022-09-02	44.800	44.800	44.400	44.650	39.977	143,000
2022-09-01	44.700	44.750	44.350	44.600	39.932	130,000
2022-08-31	45.000	45.050	44.750	45.000	40.290	101,000
2022-08-30	44.300	45.150	44.300	44.850	40.156	253,000
2022-08-29	44.400	44.400	43.400	44.100	39.485	289,000
2022-08-26	43.450	45.250	43.450	44.850	40.156	414,000
2022-08-25	43.000	43.750	43.000	43.350	38.813	134,000
2022-08-24	42.800	42.950	42.650	42.900	38.410	125,000
2022-08-23	42.500	42.800	42.500	42.800	38.321	89,000
2022-08-22	42.800	42.800	42.500	42.700	38.231	67,000
2022-08-19	42.550	42.900	42.550	42.900	38.410	141,000
2022-08-18	42.350	42.700	42.300	42.650	38.186	86,000
2022-08-17	42.350	42.700	42.350	42.600	38.142	82,000
2022-08-16	42.700	42.700	42.300	42.550	38.097	209,000
2022-08-15	42.500	42.850	42.250	42.750	38.276	330,000
2022-08-12	41.650	42.300	41.500	42.250	37.828	339,000
2022-08-11	41.200	41.500	40.850	41.500	37.157	324,000
2022-08-10	40.100	40.500	40.100	40.400	36.172	98,000

← NewerPage 17 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.