First Hi-tec Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 273.50 | 286.50 | 273.50 | 285.50 | 277.49 | 3,087,247 |
| 2025-10-22 | 290.50 | 291.00 | 279.00 | 279.00 | 271.17 | 2,568,616 |
| 2025-10-21 | 290.50 | 293.00 | 283.50 | 291.00 | 282.83 | 2,893,228 |
| 2025-10-20 | 290.00 | 292.00 | 285.00 | 288.50 | 280.40 | 2,439,590 |
| 2025-10-17 | 291.50 | 294.50 | 286.00 | 287.50 | 279.43 | 2,484,099 |
| 2025-10-16 | 296.00 | 301.00 | 293.00 | 293.50 | 285.26 | 3,085,638 |
| 2025-10-15 | 289.50 | 302.00 | 287.50 | 298.50 | 290.12 | 3,815,709 |
| 2025-10-14 | 310.00 | 312.00 | 282.00 | 284.00 | 276.03 | 8,134,781 |
| 2025-10-13 | 290.50 | 310.00 | 290.00 | 308.00 | 299.35 | 4,154,461 |
| 2025-10-09 | 315.00 | 319.50 | 310.00 | 312.50 | 303.73 | 2,788,763 |
| 2025-10-08 | 305.00 | 316.00 | 304.00 | 312.50 | 303.73 | 3,587,062 |
| 2025-10-07 | 333.50 | 336.00 | 302.50 | 308.50 | 299.84 | 9,019,392 |
| 2025-10-03 | 315.50 | 330.00 | 315.50 | 329.50 | 320.25 | 6,306,445 |
| 2025-10-02 | 317.00 | 322.00 | 314.00 | 314.50 | 305.67 | 2,424,640 |
| 2025-10-01 | 322.50 | 331.00 | 315.00 | 316.00 | 307.13 | 4,418,450 |
| 2025-09-30 | 312.00 | 322.00 | 311.00 | 320.00 | 311.02 | 4,836,428 |
| 2025-09-29 | 309.00 | 309.00 | 309.00 | 309.00 | 300.33 | 0 |
| 2025-09-26 | 310.00 | 310.00 | 300.50 | 309.00 | 300.33 | 3,185,007 |
| 2025-09-25 | 314.00 | 318.50 | 311.00 | 314.00 | 305.19 | 2,651,593 |
| 2025-09-24 | 321.50 | 323.50 | 312.50 | 314.00 | 305.19 | 3,407,697 |
| 2025-09-23 | 324.50 | 331.50 | 320.00 | 320.00 | 311.02 | 6,329,345 |
| 2025-09-22 | 324.00 | 326.00 | 316.50 | 320.00 | 311.02 | 4,327,601 |
| 2025-09-19 | 324.00 | 331.50 | 315.50 | 327.50 | 318.31 | 9,719,538 |
| 2025-09-18 | 307.50 | 326.00 | 307.50 | 321.00 | 311.99 | 7,804,760 |
| 2025-09-17 | 306.50 | 310.00 | 295.00 | 305.50 | 296.92 | 6,772,763 |
| 2025-09-16 | 317.00 | 318.00 | 304.00 | 310.00 | 301.30 | 5,470,047 |
| 2025-09-15 | 325.00 | 325.00 | 312.00 | 317.50 | 308.59 | 4,552,095 |
| 2025-09-12 | 332.00 | 333.50 | 320.50 | 325.50 | 316.36 | 4,661,981 |
| 2025-09-11 | 339.50 | 344.50 | 327.00 | 329.50 | 320.25 | 8,247,435 |
| 2025-09-10 | 336.50 | 348.00 | 331.50 | 331.50 | 322.19 | 7,902,044 |
| 2025-09-09 | 330.50 | 342.00 | 327.50 | 335.00 | 325.60 | 9,366,201 |
| 2025-09-08 | 346.50 | 347.50 | 314.00 | 325.00 | 315.88 | 16,064,745 |
| 2025-09-05 | 327.00 | 353.00 | 321.00 | 348.00 | 338.23 | 14,594,558 |
| 2025-09-04 | 319.50 | 331.50 | 316.50 | 324.00 | 314.91 | 13,113,206 |
| 2025-09-03 | 308.50 | 322.00 | 303.00 | 315.00 | 306.16 | 9,817,682 |
| 2025-09-02 | 320.50 | 322.50 | 302.00 | 308.00 | 299.35 | 9,716,055 |
| 2025-09-01 | 323.00 | 331.00 | 309.00 | 317.00 | 308.10 | 12,902,700 |
| 2025-08-29 | 308.00 | 328.00 | 307.00 | 322.50 | 313.45 | 16,466,130 |
| 2025-08-28 | 303.00 | 312.50 | 297.00 | 302.00 | 293.52 | 9,935,305 |
| 2025-08-27 | 293.00 | 313.00 | 291.00 | 303.00 | 294.49 | 15,467,106 |
| 2025-08-26 | 278.00 | 290.00 | 276.50 | 287.50 | 279.43 | 11,520,834 |
| 2025-08-25 | 289.00 | 289.50 | 275.00 | 276.00 | 268.25 | 8,395,430 |
| 2025-08-22 | 284.00 | 285.50 | 275.50 | 276.50 | 268.74 | 7,271,290 |
| 2025-08-21 | 291.00 | 301.00 | 281.50 | 282.00 | 274.08 | 11,860,471 |
| 2025-08-20 | 307.00 | 309.00 | 284.00 | 289.50 | 281.37 | 14,328,811 |
| 2025-08-19 | 320.00 | 326.00 | 311.00 | 315.50 | 306.64 | 14,628,220 |
| 2025-08-18 | 290.00 | 313.50 | 288.00 | 313.50 | 304.70 | 12,439,164 |
| 2025-08-15 | 271.50 | 287.50 | 267.00 | 285.00 | 277.00 | 9,759,385 |
| 2025-08-14 | 269.00 | 273.00 | 266.00 | 269.00 | 261.45 | 6,039,483 |
| 2025-08-13 | 290.00 | 294.00 | 267.00 | 269.50 | 261.94 | 13,801,873 |
| 2025-08-12 | 287.00 | 290.00 | 280.00 | 286.00 | 277.97 | 7,945,188 |
| 2025-08-11 | 279.00 | 282.00 | 269.50 | 281.50 | 273.60 | 11,583,324 |
| 2025-08-08 | 261.00 | 276.00 | 258.00 | 276.00 | 268.25 | 14,685,513 |
| 2025-08-07 | 250.00 | 261.50 | 246.00 | 258.00 | 250.76 | 9,492,237 |
| 2025-08-06 | 249.50 | 249.50 | 241.00 | 248.00 | 241.04 | 8,386,345 |
| 2025-08-05 | 260.00 | 262.50 | 249.50 | 252.00 | 244.93 | 6,796,445 |
| 2025-08-04 | 259.50 | 260.00 | 251.00 | 255.50 | 248.33 | 6,314,714 |
| 2025-08-01 | 265.50 | 265.50 | 265.50 | 265.50 | 258.05 | 0 |
| 2025-07-31 | 264.00 | 270.00 | 262.00 | 265.50 | 258.05 | 8,075,619 |
| 2025-07-30 | 252.50 | 267.00 | 252.00 | 261.00 | 253.67 | 13,338,387 |
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.