First Hi-tec Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 252.50 | 267.00 | 252.00 | 261.00 | 253.67 | 13,338,387 |
| 2025-07-29 | 251.00 | 253.50 | 247.00 | 250.00 | 242.98 | 5,618,199 |
| 2025-07-28 | 253.00 | 269.50 | 251.00 | 251.00 | 243.95 | 10,540,892 |
| 2025-07-25 | 249.00 | 253.00 | 240.50 | 246.50 | 239.58 | 12,970,935 |
| 2025-07-24 | 232.50 | 248.50 | 231.50 | 248.50 | 239.39 | 16,107,139 |
| 2025-07-23 | 231.00 | 236.00 | 225.50 | 226.00 | 217.71 | 3,942,511 |
| 2025-07-22 | 242.50 | 253.50 | 225.50 | 227.00 | 218.67 | 12,902,908 |
| 2025-07-21 | 241.00 | 242.00 | 236.50 | 240.50 | 231.68 | 5,842,218 |
| 2025-07-18 | 232.50 | 238.00 | 231.00 | 238.00 | 229.27 | 4,433,577 |
| 2025-07-17 | 233.00 | 236.50 | 227.50 | 231.00 | 222.53 | 5,221,303 |
| 2025-07-16 | 232.00 | 236.00 | 230.00 | 231.50 | 223.01 | 4,091,941 |
| 2025-07-15 | 229.00 | 232.00 | 224.00 | 232.00 | 223.49 | 5,954,235 |
| 2025-07-14 | 236.00 | 238.00 | 228.00 | 228.00 | 219.64 | 5,496,533 |
| 2025-07-11 | 242.50 | 245.50 | 225.00 | 236.00 | 227.34 | 14,728,108 |
| 2025-07-10 | 243.00 | 250.50 | 237.50 | 240.00 | 231.20 | 11,825,638 |
| 2025-07-09 | 239.50 | 250.00 | 238.50 | 243.50 | 234.57 | 10,293,634 |
| 2025-07-08 | 226.00 | 241.00 | 226.00 | 241.00 | 232.16 | 12,931,690 |
| 2025-07-07 | 242.00 | 243.50 | 227.00 | 229.00 | 220.60 | 10,503,988 |
| 2025-07-04 | 242.50 | 245.50 | 236.50 | 243.00 | 234.09 | 9,213,497 |
| 2025-07-03 | 238.00 | 242.50 | 236.00 | 241.00 | 232.16 | 7,567,473 |
| 2025-07-02 | 242.00 | 244.00 | 233.50 | 238.00 | 229.27 | 9,232,048 |
| 2025-07-01 | 240.00 | 244.00 | 236.00 | 244.00 | 235.05 | 11,120,034 |
| 2025-06-30 | 236.00 | 247.00 | 232.00 | 238.50 | 229.75 | 18,112,501 |
| 2025-06-27 | 225.50 | 242.00 | 221.50 | 240.00 | 231.20 | 14,814,663 |
| 2025-06-26 | 227.50 | 234.50 | 221.50 | 223.00 | 214.82 | 15,590,009 |
| 2025-06-25 | 218.00 | 230.00 | 218.00 | 224.50 | 216.27 | 16,336,129 |
| 2025-06-24 | 209.00 | 218.50 | 206.50 | 214.00 | 206.15 | 13,340,272 |
| 2025-06-23 | 203.00 | 209.50 | 202.00 | 206.00 | 198.45 | 5,705,129 |
| 2025-06-20 | 204.50 | 209.00 | 199.50 | 207.00 | 199.41 | 7,094,006 |
| 2025-06-19 | 204.00 | 210.00 | 203.00 | 204.50 | 197.00 | 6,006,503 |
| 2025-06-18 | 207.50 | 208.00 | 203.50 | 204.00 | 196.52 | 5,635,049 |
| 2025-06-17 | 210.00 | 211.00 | 199.50 | 206.50 | 198.93 | 10,303,069 |
| 2025-06-16 | 205.00 | 213.00 | 204.50 | 207.00 | 199.41 | 10,558,734 |
| 2025-06-13 | 208.00 | 213.00 | 202.00 | 206.00 | 198.45 | 10,661,142 |
| 2025-06-12 | 222.00 | 222.00 | 208.50 | 211.00 | 203.26 | 11,740,279 |
| 2025-06-11 | 216.00 | 230.00 | 214.50 | 222.00 | 213.86 | 21,989,954 |
| 2025-06-10 | 213.00 | 231.50 | 212.50 | 226.00 | 217.71 | 27,754,904 |
| 2025-06-09 | 208.50 | 213.00 | 202.50 | 213.00 | 205.19 | 19,321,056 |
| 2025-06-06 | 193.50 | 207.50 | 188.50 | 207.50 | 199.89 | 23,383,347 |
| 2025-06-05 | 185.50 | 195.00 | 185.50 | 194.50 | 187.37 | 17,059,850 |
| 2025-06-04 | 183.50 | 185.00 | 180.00 | 183.00 | 176.29 | 9,917,281 |
| 2025-06-03 | 175.50 | 180.50 | 172.50 | 180.00 | 173.40 | 10,962,830 |
| 2025-06-02 | 173.50 | 177.00 | 168.50 | 171.00 | 164.73 | 9,075,402 |
| 2025-05-29 | 179.00 | 182.50 | 168.50 | 179.00 | 172.44 | 18,367,994 |
| 2025-05-28 | 181.00 | 186.00 | 177.00 | 177.00 | 170.51 | 10,943,953 |
| 2025-05-27 | 183.50 | 184.00 | 176.00 | 178.00 | 171.47 | 9,853,561 |
| 2025-05-26 | 188.00 | 193.00 | 180.00 | 180.00 | 173.40 | 12,530,261 |
| 2025-05-23 | 194.00 | 195.00 | 187.50 | 188.50 | 181.59 | 2,890,297 |
| 2025-05-22 | 195.00 | 203.50 | 191.50 | 194.00 | 186.89 | 38,103,555 |
| 2025-05-21 | 181.00 | 194.50 | 180.00 | 194.50 | 187.37 | 20,323,650 |
| 2025-05-20 | 181.50 | 182.50 | 176.50 | 177.00 | 170.51 | 3,772,752 |
| 2025-05-19 | 183.50 | 185.50 | 177.00 | 178.00 | 171.47 | 7,250,958 |
| 2025-05-16 | 189.00 | 190.00 | 179.50 | 185.50 | 178.70 | 11,144,183 |
| 2025-05-15 | 185.00 | 189.00 | 183.00 | 189.00 | 182.07 | 6,882,510 |
| 2025-05-14 | 184.00 | 185.00 | 178.50 | 185.00 | 178.22 | 9,895,993 |
| 2025-05-13 | 178.50 | 185.00 | 176.00 | 182.00 | 175.33 | 18,910,594 |
| 2025-05-12 | 173.50 | 180.00 | 172.50 | 174.00 | 167.62 | 15,857,221 |
| 2025-05-09 | 165.50 | 177.00 | 159.00 | 173.00 | 166.66 | 31,505,429 |
| 2025-05-08 | 154.50 | 162.50 | 153.00 | 161.50 | 155.58 | 12,864,350 |
| 2025-05-07 | 158.50 | 158.50 | 151.50 | 153.00 | 147.39 | 8,905,132 |
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.