First Hi-tec Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	46.500	46.800	46.250	46.400	38.078	163,000
2022-05-13	45.900	46.200	45.850	46.000	37.750	248,000
2022-05-12	46.550	46.750	45.800	45.900	37.668	360,000
2022-05-11	47.800	47.800	46.700	46.850	38.447	303,000
2022-05-10	48.000	48.000	47.400	47.800	39.227	365,000
2022-05-09	48.950	48.950	48.250	48.250	39.596	209,000
2022-05-06	49.000	49.000	48.550	48.950	40.171	159,000
2022-05-05	49.500	49.900	49.300	49.550	40.663	165,000
2022-05-04	48.900	49.350	48.800	49.000	40.212	190,000
2022-05-03	49.500	49.650	48.550	48.650	39.924	343,000
2022-04-29	49.650	50.000	49.400	49.500	40.622	135,000
2022-04-28	49.600	49.900	49.300	49.450	40.581	201,000
2022-04-27	50.000	50.000	49.200	49.500	40.622	347,000
2022-04-26	51.200	51.200	50.500	50.500	41.443	278,000
2022-04-25	52.400	52.400	50.600	50.600	41.525	432,000
2022-04-22	52.500	52.500	52.100	52.100	42.756	221,000
2022-04-21	52.600	52.700	52.300	52.500	43.084	116,000
2022-04-20	52.100	52.600	52.100	52.400	43.002	156,000
2022-04-19	52.200	52.600	51.700	51.900	42.591	146,000
2022-04-18	52.000	52.300	51.600	51.900	42.591	184,000
2022-04-15	52.500	52.500	52.000	52.000	42.674	223,000
2022-04-14	53.000	53.500	52.600	52.700	43.248	135,000
2022-04-13	53.000	53.400	52.500	53.000	43.494	114,000
2022-04-12	52.600	53.800	52.000	52.400	43.002	259,000
2022-04-11	54.200	54.200	52.500	52.700	43.248	218,000
2022-04-08	54.000	54.300	53.600	53.900	44.233	80,000
2022-04-07	55.300	55.300	53.500	53.600	43.987	240,000
2022-04-06	55.400	55.400	54.700	54.800	44.971	158,000
2022-04-01	55.300	55.600	55.000	55.600	45.628	88,000
2022-03-31	55.500	55.600	54.800	55.400	45.464	134,000
2022-03-30	55.800	56.200	55.500	55.500	45.546	134,000
2022-03-29	55.200	55.700	55.200	55.400	45.464	100,000
2022-03-28	55.800	55.800	54.800	55.200	45.300	159,000
2022-03-25	55.800	55.800	55.400	55.800	45.792	126,000
2022-03-24	55.300	55.700	55.300	55.400	45.464	94,000
2022-03-23	55.700	55.700	55.300	55.500	45.546	124,000
2022-03-22	55.200	55.600	55.200	55.500	45.546	93,000
2022-03-21	55.000	55.900	54.900	55.700	45.710	283,000
2022-03-18	54.400	54.800	54.100	54.500	44.725	189,000
2022-03-17	53.000	54.800	53.000	54.400	44.643	468,000
2022-03-16	52.000	52.000	51.500	51.800	42.509	290,000
2022-03-15	52.100	52.300	51.400	51.900	42.591	327,000
2022-03-14	52.500	52.800	51.900	52.700	43.248	291,000
2022-03-11	52.200	52.600	51.500	51.700	42.427	188,000
2022-03-10	52.200	52.700	52.200	52.300	42.920	181,000
2022-03-09	52.700	52.700	51.200	51.500	42.263	333,000
2022-03-08	53.200	53.400	51.400	51.400	42.181	514,000
2022-03-07	55.300	55.300	53.200	53.500	43.905	456,000
2022-03-04	55.800	56.100	55.400	55.500	45.546	222,000
2022-03-03	56.000	56.300	55.800	56.000	45.956	103,000
2022-03-02	55.500	56.000	55.200	55.800	45.792	103,000
2022-03-01	55.100	55.700	55.100	55.500	45.546	179,000
2022-02-25	55.100	55.600	54.500	54.800	44.971	214,000
2022-02-24	56.500	56.500	54.500	54.800	44.971	610,000
2022-02-23	56.000	57.100	56.000	56.500	46.366	193,000
2022-02-22	57.700	57.700	56.000	56.200	46.120	264,000
2022-02-21	57.900	57.900	57.300	57.600	47.269	117,000
2022-02-18	57.500	58.100	57.300	57.900	47.515	202,000
2022-02-17	57.200	58.000	57.200	57.900	47.515	388,000
2022-02-16	57.500	57.600	57.000	57.100	46.859	162,000

← NewerPage 19 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.