First Hi-tec Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	40.550	40.550	40.000	40.200	35.993	91,000
2022-08-08	40.450	40.450	39.800	40.300	36.082	73,000
2022-08-05	39.900	40.500	39.900	40.400	36.172	107,000
2022-08-04	39.950	40.000	39.300	39.700	35.545	196,000
2022-08-03	39.950	40.200	39.850	39.950	35.769	125,000
2022-08-02	40.550	40.550	39.800	40.000	35.814	371,000
2022-08-01	40.500	41.000	40.400	40.900	36.620	186,000
2022-07-29	40.800	40.800	40.250	40.400	36.172	112,000
2022-07-28	40.900	40.900	40.300	40.350	36.127	111,000
2022-07-27	40.200	40.600	40.200	40.600	36.351	87,000
2022-07-26	40.800	40.800	40.250	40.350	36.127	115,000
2022-07-25	40.300	40.950	40.300	40.900	36.620	127,000
2022-07-22	40.600	40.600	40.300	40.400	36.172	164,000
2022-07-21	40.500	40.600	40.100	40.600	36.351	187,000
2022-07-20	40.750	40.850	40.400	40.500	36.261	255,000
2022-07-19	39.650	40.400	39.650	40.300	36.082	435,000
2022-07-18	42.350	43.150	42.350	43.150	35.411	863,000
2022-07-15	41.650	42.350	40.600	42.300	34.713	266,000
2022-07-14	40.800	41.500	40.650	41.450	34.016	132,000
2022-07-13	40.400	40.900	40.400	40.800	33.482	147,000
2022-07-12	41.250	41.250	40.000	40.150	32.949	222,000
2022-07-11	41.500	41.500	41.050	41.300	33.893	158,000
2022-07-08	41.000	41.700	41.000	41.650	34.180	173,000
2022-07-07	40.050	40.700	39.650	40.600	33.318	115,000
2022-07-06	40.650	41.050	40.000	40.050	32.867	211,000
2022-07-05	41.000	41.100	39.900	40.500	33.236	246,000
2022-07-04	40.300	41.450	40.300	40.500	33.236	328,000
2022-07-01	42.500	42.500	41.200	41.300	33.893	465,000
2022-06-30	43.900	43.950	42.700	42.700	35.042	220,000
2022-06-29	43.950	44.050	43.750	43.900	36.026	86,000
2022-06-28	44.300	44.300	43.950	44.000	36.108	77,000
2022-06-27	43.800	44.750	43.800	44.500	36.519	234,000
2022-06-24	42.300	43.350	42.300	43.100	35.370	495,000
2022-06-23	43.500	43.600	42.200	42.250	34.672	410,000
2022-06-22	44.950	44.950	43.000	43.200	35.452	531,000
2022-06-21	44.550	45.100	44.550	44.900	36.847	211,000
2022-06-20	45.800	45.800	44.750	44.800	36.765	372,000
2022-06-17	45.100	46.100	45.100	45.800	37.586	371,000
2022-06-16	47.850	47.850	46.500	46.550	38.201	280,000
2022-06-15	47.650	48.000	47.350	47.500	38.981	164,000
2022-06-14	47.200	47.750	47.150	47.600	39.063	298,000
2022-06-13	48.050	48.050	47.500	47.750	39.186	337,000
2022-06-10	48.100	49.100	48.100	48.900	40.130	246,000
2022-06-09	49.000	49.000	48.000	48.200	39.555	274,000
2022-06-08	49.500	49.900	49.000	49.000	40.212	178,000
2022-06-07	48.950	49.150	48.800	49.050	40.253	117,000
2022-06-06	49.550	49.550	48.850	48.850	40.089	156,000
2022-06-02	49.800	49.800	49.400	49.550	40.663	152,000
2022-06-01	49.650	49.850	49.350	49.600	40.704	227,000
2022-05-31	47.900	49.950	47.800	49.650	40.745	558,000
2022-05-30	47.500	48.100	47.450	47.900	39.309	200,000
2022-05-27	47.350	47.700	47.150	47.250	38.775	103,000
2022-05-26	47.750	47.750	47.100	47.200	38.734	95,000
2022-05-25	47.000	47.400	46.700	47.350	38.858	187,000
2022-05-24	47.600	47.600	47.000	47.000	38.570	126,000
2022-05-23	47.900	48.000	47.250	47.600	39.063	159,000
2022-05-20	47.800	48.000	47.550	47.800	39.227	133,000
2022-05-19	47.400	47.800	47.000	47.800	39.227	139,000
2022-05-18	47.650	48.100	47.650	47.950	39.350	214,000
2022-05-17	46.550	47.600	46.550	47.400	38.899	254,000

← NewerPage 18 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.