First Hi-tec Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	56.600	57.500	56.600	57.000	46.777	102,000
2022-02-14	56.900	56.900	56.200	56.500	46.366	200,000
2022-02-11	57.400	57.600	57.000	57.400	47.105	134,000
2022-02-10	57.400	57.700	57.000	57.600	47.269	227,000
2022-02-09	57.400	57.400	56.800	57.300	47.023	193,000
2022-02-08	55.700	57.300	55.700	56.900	46.695	298,000
2022-02-07	54.500	56.000	54.500	55.700	45.710	101,000
2022-01-26	54.200	55.200	54.200	54.300	44.561	274,000
2022-01-25	55.200	55.400	54.600	54.700	44.889	277,000
2022-01-24	55.700	55.700	55.000	55.400	45.464	321,000
2022-01-21	56.700	56.900	55.700	56.000	45.956	263,000
2022-01-20	56.500	56.900	56.300	56.800	46.613	144,000
2022-01-19	56.200	56.500	56.000	56.500	46.366	146,000
2022-01-18	56.700	57.100	56.200	56.200	46.120	256,000
2022-01-17	55.000	56.800	54.900	56.700	46.531	339,000
2022-01-14	55.500	55.800	55.000	55.300	45.382	717,000
2022-01-13	56.500	56.700	55.700	55.900	45.874	595,000
2022-01-12	57.500	57.700	56.000	56.300	46.202	1,346,000
2022-01-11	58.200	59.100	57.400	57.400	47.105	2,516,000
2022-01-10	59.900	60.300	59.500	59.700	48.993	869,000
2022-01-07	60.400	60.400	59.100	59.300	48.664	944,000
2022-01-06	61.100	61.300	60.300	60.300	49.485	671,000
2022-01-05	61.500	62.800	61.000	61.900	50.798	3,176,000
2022-01-04	61.500	61.500	61.100	61.300	50.306	449,000
2022-01-03	61.300	61.600	60.600	61.000	50.059	437,000
2021-12-30	61.000	61.500	61.000	61.300	50.306	195,000
2021-12-29	61.000	61.300	60.600	61.000	50.059	254,000
2021-12-28	61.600	62.000	61.000	61.000	50.059	338,000
2021-12-27	60.700	61.600	60.700	61.600	50.552	387,000
2021-12-24	61.000	61.300	60.700	60.700	49.813	323,000
2021-12-23	60.800	61.400	60.500	61.000	50.059	473,000
2021-12-22	60.900	61.200	60.500	60.500	49.649	411,000
2021-12-21	60.600	61.300	60.200	60.800	49.895	395,000
2021-12-20	62.800	62.800	60.800	60.900	49.977	669,000
2021-12-17	62.900	63.200	62.000	62.300	51.126	2,077,000
2021-12-16	62.400	62.600	60.600	62.000	50.880	1,753,000
2021-12-15	59.500	61.500	59.300	61.400	50.388	756,000
2021-12-14	60.500	60.500	59.300	59.700	48.993	426,000
2021-12-13	60.000	60.600	59.800	60.500	49.649	282,000
2021-12-10	60.000	60.300	59.600	60.000	49.239	248,000
2021-12-09	59.900	60.400	59.500	59.800	49.075	314,000
2021-12-08	60.300	60.300	59.600	59.600	48.910	435,000
2021-12-07	59.600	60.300	59.600	60.000	49.239	419,000
2021-12-06	60.100	60.100	59.200	59.500	48.828	658,000
2021-12-03	60.100	60.500	60.000	60.100	49.321	433,000
2021-12-02	61.500	61.800	59.900	60.100	49.321	878,000
2021-12-01	62.300	62.300	61.200	61.500	50.470	676,000
2021-11-30	62.500	62.800	61.800	62.200	51.044	950,000
2021-11-29	60.100	61.700	59.400	61.700	50.634	616,000
2021-11-26	62.800	62.800	60.500	60.800	49.895	1,076,000
2021-11-25	62.900	63.000	62.100	62.300	51.126	452,000
2021-11-24	62.600	62.700	61.900	62.700	51.454	562,000
2021-11-23	63.600	63.600	62.400	62.400	51.208	841,000
2021-11-22	64.300	64.300	63.200	63.600	52.193	934,000
2021-11-19	65.200	65.200	64.000	64.200	52.685	631,000
2021-11-18	64.900	65.800	64.700	64.700	53.096	1,078,000
2021-11-17	64.200	65.100	64.200	64.600	53.014	666,000
2021-11-16	64.400	64.500	63.700	64.000	52.521	418,000
2021-11-15	64.400	64.400	63.400	64.000	52.521	602,000
2021-11-12	64.500	64.500	63.800	64.200	52.685	459,000

← NewerPage 20 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.