First Hi-tec Enterprise Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	64.500	64.500	63.800	64.200	52.685	459,000
2021-11-11	63.700	64.500	63.600	64.100	52.603	933,000
2021-11-10	64.600	65.300	64.300	65.300	53.588	662,000
2021-11-09	64.300	64.700	64.200	64.600	53.014	428,000
2021-11-08	65.600	65.700	64.200	64.300	52.767	621,000
2021-11-05	65.600	65.700	64.000	64.900	53.260	407,000
2021-11-04	65.300	65.800	65.000	65.100	53.424	549,000
2021-11-03	64.400	65.300	63.900	65.200	53.506	870,000
2021-11-02	65.900	66.000	63.300	63.700	52.275	1,310,000
2021-11-01	64.900	65.600	64.000	65.200	53.506	1,193,000
2021-10-29	63.200	64.300	62.700	63.800	52.357	764,000
2021-10-28	63.200	63.400	62.900	62.900	51.619	303,000
2021-10-27	63.000	63.400	62.400	63.200	51.865	423,000
2021-10-26	63.000	63.500	62.300	62.400	51.208	610,000
2021-10-25	63.600	63.700	62.600	62.800	51.537	542,000
2021-10-22	62.600	63.600	62.400	63.200	51.865	1,157,000
2021-10-21	61.500	62.600	61.500	61.600	50.552	667,000
2021-10-20	61.400	61.800	60.700	61.400	50.388	506,000
2021-10-19	60.300	61.500	59.800	61.200	50.223	980,000
2021-10-18	59.500	60.000	59.000	59.700	48.993	359,000
2021-10-15	59.100	59.400	58.400	59.100	48.500	301,000
2021-10-14	58.400	58.900	57.900	58.000	47.597	344,000

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.