First Hi-tec Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 253.50 | 256.50 | 246.50 | 249.00 | 249.00 | 980,250 |
| 2026-07-22 | 256.50 | 259.00 | 249.50 | 251.50 | 251.50 | 1,692,640 |
| 2026-07-21 | 248.00 | 259.50 | 245.50 | 256.50 | 249.30 | 1,838,006 |
| 2026-07-20 | 264.50 | 264.50 | 236.00 | 248.00 | 241.04 | 3,181,752 |
| 2026-07-17 | 277.00 | 277.50 | 262.00 | 262.00 | 254.65 | 2,814,680 |
| 2026-07-16 | 293.00 | 294.00 | 287.00 | 289.00 | 280.89 | 887,950 |
| 2026-07-15 | 295.00 | 300.00 | 292.50 | 296.00 | 287.69 | 733,826 |
| 2026-07-14 | 310.50 | 311.50 | 281.00 | 293.00 | 284.78 | 2,391,939 |
| 2026-07-13 | 332.50 | 332.50 | 309.00 | 310.50 | 301.78 | 2,331,908 |
| 2026-07-10 | 325.50 | 325.50 | 325.50 | 325.50 | 316.36 | 0 |
| 2026-07-09 | 340.00 | 348.00 | 325.50 | 325.50 | 316.36 | 1,941,500 |
| 2026-07-08 | 333.00 | 338.50 | 328.50 | 338.00 | 328.51 | 1,737,181 |
| 2026-07-07 | 349.50 | 353.00 | 325.00 | 331.00 | 321.71 | 2,288,793 |
| 2026-07-06 | 354.50 | 363.00 | 343.50 | 348.00 | 338.23 | 2,868,850 |
| 2026-07-03 | 348.50 | 361.50 | 340.00 | 351.00 | 341.15 | 8,473,081 |
| 2026-07-02 | 316.00 | 348.00 | 310.00 | 348.00 | 338.23 | 4,523,288 |
| 2026-07-01 | 315.00 | 331.50 | 305.00 | 316.50 | 307.62 | 2,762,819 |
| 2026-06-30 | 310.00 | 314.50 | 309.00 | 310.50 | 301.78 | 591,668 |
| 2026-06-29 | 310.00 | 317.00 | 303.00 | 305.50 | 296.92 | 1,075,051 |
| 2026-06-26 | 323.00 | 323.00 | 302.50 | 302.50 | 294.01 | 1,971,268 |
| 2026-06-25 | 322.50 | 331.00 | 319.50 | 323.00 | 313.93 | 1,400,167 |
| 2026-06-24 | 317.50 | 324.00 | 313.00 | 320.50 | 311.50 | 1,223,761 |
| 2026-06-23 | 339.50 | 339.50 | 321.50 | 321.50 | 312.48 | 1,517,324 |
| 2026-06-22 | 338.00 | 340.00 | 331.50 | 336.00 | 326.57 | 1,425,164 |
| 2026-06-18 | 326.00 | 333.00 | 324.00 | 332.50 | 323.17 | 2,278,374 |
| 2026-06-17 | 318.50 | 328.50 | 315.50 | 323.50 | 314.42 | 2,304,684 |
| 2026-06-16 | 337.00 | 338.50 | 321.00 | 322.50 | 313.45 | 2,292,712 |
| 2026-06-15 | 334.50 | 338.00 | 328.00 | 332.00 | 322.68 | 2,598,394 |
| 2026-06-12 | 356.00 | 360.00 | 324.50 | 327.00 | 317.82 | 5,663,094 |
| 2026-06-11 | 362.00 | 366.00 | 331.50 | 346.00 | 336.29 | 3,293,747 |
| 2026-06-10 | 355.00 | 381.00 | 355.00 | 355.50 | 345.52 | 3,065,808 |
| 2026-06-09 | 356.00 | 366.00 | 350.00 | 363.50 | 353.30 | 1,298,691 |
| 2026-06-08 | 328.50 | 354.00 | 328.50 | 353.00 | 343.09 | 2,093,652 |
| 2026-06-05 | 359.00 | 371.00 | 347.50 | 364.50 | 354.27 | 2,682,501 |
| 2026-06-04 | 374.50 | 374.50 | 360.50 | 366.00 | 355.73 | 1,795,832 |
| 2026-06-03 | 380.00 | 385.00 | 375.00 | 375.00 | 364.47 | 1,505,623 |
| 2026-06-02 | 382.50 | 386.00 | 368.00 | 374.00 | 363.50 | 1,916,695 |
| 2026-06-01 | 386.50 | 389.50 | 379.50 | 380.00 | 369.33 | 1,737,167 |
| 2026-05-29 | 379.00 | 386.00 | 371.50 | 383.00 | 372.25 | 1,955,234 |
| 2026-05-28 | 388.50 | 389.00 | 368.00 | 370.00 | 359.61 | 2,609,323 |
| 2026-05-27 | 398.50 | 401.00 | 380.00 | 385.50 | 374.68 | 2,886,018 |
| 2026-05-26 | 391.00 | 392.00 | 381.00 | 391.00 | 380.02 | 2,397,006 |
| 2026-05-25 | 396.00 | 401.50 | 380.00 | 385.00 | 374.19 | 3,334,497 |
| 2026-05-22 | 380.50 | 394.00 | 379.00 | 387.50 | 376.62 | 2,391,285 |
| 2026-05-21 | 374.00 | 383.00 | 373.00 | 376.50 | 365.93 | 2,162,784 |
| 2026-05-20 | 379.00 | 379.00 | 353.50 | 364.50 | 354.27 | 4,686,995 |
| 2026-05-19 | 385.00 | 389.50 | 374.50 | 379.00 | 368.36 | 2,711,324 |
| 2026-05-18 | 390.50 | 401.00 | 380.00 | 381.00 | 370.31 | 5,750,405 |
| 2026-05-15 | 428.00 | 439.00 | 389.50 | 391.00 | 380.02 | 12,895,728 |
| 2026-05-14 | 387.00 | 411.00 | 387.00 | 411.00 | 399.46 | 8,665,429 |
| 2026-05-13 | 375.00 | 386.00 | 373.00 | 374.00 | 363.50 | 3,293,241 |
| 2026-05-12 | 389.50 | 404.00 | 381.00 | 381.00 | 370.31 | 5,048,776 |
| 2026-05-11 | 391.00 | 393.50 | 380.00 | 391.00 | 380.02 | 4,794,151 |
| 2026-05-08 | 405.00 | 418.00 | 380.50 | 388.00 | 377.11 | 7,640,832 |
| 2026-05-07 | 412.50 | 423.00 | 395.00 | 407.00 | 395.58 | 7,912,429 |
| 2026-05-06 | 414.00 | 415.50 | 391.00 | 406.00 | 394.60 | 6,719,583 |
| 2026-05-05 | 392.50 | 405.00 | 388.00 | 403.00 | 391.69 | 4,157,569 |
| 2026-05-04 | 385.50 | 401.00 | 373.50 | 392.50 | 381.48 | 5,103,865 |
| 2026-04-30 | 387.00 | 397.50 | 372.00 | 382.50 | 371.76 | 6,181,763 |
| 2026-04-29 | 400.00 | 409.00 | 383.00 | 386.50 | 375.65 | 6,224,842 |
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.