First Hi-tec Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 292.00 | 298.00 | 289.50 | 298.00 | 289.64 | 1,828,343 |
| 2026-01-19 | 305.00 | 305.00 | 291.50 | 291.50 | 283.32 | 4,065,941 |
| 2026-01-16 | 314.00 | 314.50 | 301.00 | 304.00 | 295.47 | 4,278,671 |
| 2026-01-15 | 312.00 | 315.00 | 308.00 | 311.50 | 302.76 | 2,315,969 |
| 2026-01-14 | 313.00 | 318.50 | 308.50 | 308.50 | 299.84 | 2,883,007 |
| 2026-01-13 | 321.00 | 323.00 | 309.00 | 310.00 | 301.30 | 3,446,689 |
| 2026-01-12 | 299.00 | 320.00 | 299.00 | 320.00 | 311.02 | 5,372,802 |
| 2026-01-09 | 314.50 | 320.00 | 311.00 | 312.00 | 303.24 | 2,759,726 |
| 2026-01-08 | 316.50 | 317.50 | 310.00 | 311.50 | 302.76 | 2,625,428 |
| 2026-01-07 | 323.00 | 323.50 | 307.00 | 315.00 | 306.16 | 5,119,285 |
| 2026-01-06 | 305.50 | 323.50 | 305.00 | 321.00 | 311.99 | 5,274,944 |
| 2026-01-05 | 311.00 | 314.50 | 299.00 | 305.00 | 296.44 | 3,094,374 |
| 2026-01-02 | 319.00 | 320.00 | 307.50 | 309.00 | 300.33 | 4,270,611 |
| 2025-12-31 | 319.00 | 334.00 | 317.00 | 317.00 | 308.10 | 5,356,210 |
| 2025-12-30 | 320.00 | 321.50 | 316.50 | 319.00 | 310.05 | 1,460,527 |
| 2025-12-29 | 324.50 | 324.50 | 318.00 | 320.00 | 311.02 | 1,948,968 |
| 2025-12-26 | 328.50 | 332.00 | 323.50 | 323.50 | 314.42 | 2,865,920 |
| 2025-12-24 | 329.50 | 331.50 | 321.00 | 325.50 | 316.36 | 4,493,245 |
| 2025-12-23 | 321.00 | 331.00 | 320.50 | 325.50 | 316.36 | 5,110,739 |
| 2025-12-22 | 319.00 | 322.00 | 316.00 | 318.50 | 309.56 | 3,371,076 |
| 2025-12-19 | 315.50 | 318.50 | 312.00 | 314.50 | 305.67 | 3,523,633 |
| 2025-12-18 | 309.00 | 315.50 | 306.50 | 311.50 | 302.76 | 2,922,038 |
| 2025-12-17 | 320.00 | 322.00 | 312.50 | 313.00 | 304.21 | 4,098,000 |
| 2025-12-16 | 335.50 | 337.00 | 307.00 | 316.00 | 307.13 | 12,529,361 |
| 2025-12-15 | 347.00 | 362.50 | 336.00 | 339.50 | 329.97 | 12,093,584 |
| 2025-12-12 | 340.50 | 354.50 | 336.00 | 353.00 | 343.09 | 6,435,876 |
| 2025-12-11 | 354.50 | 354.50 | 335.00 | 336.50 | 327.05 | 7,158,469 |
| 2025-12-10 | 352.00 | 362.00 | 349.00 | 351.00 | 341.15 | 9,131,888 |
| 2025-12-09 | 330.50 | 353.00 | 330.50 | 347.00 | 337.26 | 9,012,447 |
| 2025-12-08 | 341.00 | 341.00 | 327.00 | 331.50 | 322.19 | 6,296,491 |
| 2025-12-05 | 333.50 | 342.50 | 329.00 | 338.50 | 329.00 | 5,004,057 |
| 2025-12-04 | 338.00 | 343.00 | 332.00 | 332.50 | 323.17 | 6,051,240 |
| 2025-12-03 | 362.00 | 364.00 | 333.00 | 335.50 | 326.08 | 13,144,546 |
| 2025-12-02 | 374.50 | 380.00 | 353.00 | 358.00 | 347.95 | 15,032,913 |
| 2025-12-01 | 366.00 | 378.50 | 352.00 | 373.00 | 362.53 | 17,716,568 |
| 2025-11-28 | 336.50 | 362.50 | 330.50 | 354.00 | 344.06 | 13,799,624 |
| 2025-11-27 | 318.50 | 343.00 | 318.00 | 334.50 | 325.11 | 12,513,807 |
| 2025-11-26 | 317.00 | 328.50 | 314.50 | 315.50 | 306.64 | 7,758,684 |
| 2025-11-25 | 311.50 | 325.00 | 310.00 | 316.00 | 307.13 | 7,790,221 |
| 2025-11-24 | 301.00 | 305.00 | 294.00 | 305.00 | 296.44 | 3,958,844 |
| 2025-11-21 | 307.00 | 311.00 | 295.00 | 296.50 | 288.18 | 5,975,501 |
| 2025-11-20 | 318.50 | 328.00 | 316.00 | 318.50 | 309.56 | 9,039,170 |
| 2025-11-19 | 294.00 | 307.00 | 292.00 | 306.00 | 297.41 | 4,567,445 |
| 2025-11-18 | 316.00 | 316.00 | 292.00 | 294.00 | 285.75 | 9,394,511 |
| 2025-11-17 | 320.00 | 335.00 | 317.00 | 317.00 | 308.10 | 8,260,475 |
| 2025-11-14 | 315.00 | 321.50 | 311.00 | 317.00 | 308.10 | 5,080,931 |
| 2025-11-13 | 311.50 | 321.50 | 308.00 | 321.50 | 312.48 | 6,555,097 |
| 2025-11-12 | 308.00 | 320.00 | 308.00 | 310.00 | 301.30 | 6,952,353 |
| 2025-11-11 | 314.00 | 319.00 | 303.00 | 304.00 | 295.47 | 8,144,920 |
| 2025-11-10 | 314.00 | 319.00 | 309.50 | 314.00 | 305.19 | 6,286,497 |
| 2025-11-07 | 313.50 | 323.50 | 309.00 | 309.00 | 300.33 | 7,844,098 |
| 2025-11-06 | 349.50 | 349.50 | 307.50 | 313.50 | 304.70 | 19,365,360 |
| 2025-11-05 | 325.50 | 337.00 | 306.00 | 330.50 | 321.22 | 13,639,777 |
| 2025-11-04 | 361.50 | 364.00 | 334.00 | 340.00 | 330.46 | 9,808,951 |
| 2025-11-03 | 353.00 | 362.50 | 348.00 | 359.50 | 349.41 | 11,357,561 |
| 2025-10-31 | 336.00 | 352.50 | 333.00 | 352.50 | 342.61 | 17,038,303 |
| 2025-10-30 | 315.00 | 334.00 | 315.00 | 320.50 | 311.50 | 8,941,830 |
| 2025-10-29 | 315.00 | 322.50 | 309.00 | 314.50 | 305.67 | 7,229,251 |
| 2025-10-28 | 298.50 | 309.00 | 290.50 | 307.50 | 298.87 | 3,500,895 |
| 2025-10-27 | 292.00 | 298.00 | 285.00 | 298.00 | 289.64 | 4,594,656 |
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.