First Hi-tec Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 155.50 | 157.00 | 145.50 | 154.00 | 148.35 | 14,341,832 |
| 2025-05-02 | 148.50 | 158.00 | 148.00 | 154.00 | 148.35 | 18,949,638 |
| 2025-04-30 | 148.00 | 149.00 | 141.00 | 144.50 | 139.20 | 12,690,376 |
| 2025-04-29 | 142.00 | 147.50 | 140.50 | 146.00 | 140.65 | 9,485,231 |
| 2025-04-28 | 139.00 | 148.00 | 137.50 | 143.00 | 137.76 | 12,221,180 |
| 2025-04-25 | 139.00 | 141.50 | 136.00 | 138.00 | 132.94 | 13,124,206 |
| 2025-04-24 | 132.50 | 140.50 | 132.50 | 133.00 | 128.12 | 26,361,321 |
| 2025-04-23 | 125.00 | 130.50 | 124.50 | 130.50 | 125.71 | 6,683,615 |
| 2025-04-22 | 118.50 | 125.50 | 116.50 | 119.00 | 114.64 | 13,003,303 |
| 2025-04-21 | 133.50 | 134.50 | 120.50 | 120.50 | 116.08 | 8,190,059 |
| 2025-04-18 | 137.50 | 142.00 | 133.50 | 133.50 | 128.60 | 7,579,354 |
| 2025-04-17 | 136.50 | 139.50 | 131.50 | 135.00 | 130.05 | 5,898,345 |
| 2025-04-16 | 153.00 | 153.50 | 137.00 | 137.00 | 131.98 | 10,334,980 |
| 2025-04-15 | 150.50 | 159.00 | 150.00 | 152.00 | 146.43 | 10,337,703 |
| 2025-04-14 | 151.00 | 159.00 | 146.00 | 147.50 | 142.09 | 12,604,978 |
| 2025-04-11 | 137.50 | 149.00 | 137.50 | 149.00 | 143.54 | 19,487,843 |
| 2025-04-10 | 152.50 | 152.50 | 152.50 | 152.50 | 146.91 | 3,383,264 |
| 2025-04-09 | 139.00 | 139.00 | 139.00 | 139.00 | 133.90 | 1,176,104 |
| 2025-04-08 | 154.00 | 154.00 | 154.00 | 154.00 | 148.35 | 2,222,670 |
| 2025-04-07 | 171.00 | 171.00 | 171.00 | 171.00 | 164.73 | 332,096 |
| 2025-04-02 | 177.50 | 190.00 | 174.50 | 190.00 | 183.03 | 13,284,221 |
| 2025-04-01 | 179.00 | 181.00 | 172.00 | 177.00 | 170.51 | 13,819,228 |
| 2025-03-31 | 178.50 | 187.00 | 174.00 | 176.50 | 170.03 | 17,511,270 |
| 2025-03-28 | 184.50 | 188.50 | 183.00 | 187.50 | 180.62 | 13,498,810 |
| 2025-03-27 | 191.50 | 192.50 | 183.50 | 185.50 | 178.70 | 14,411,173 |
| 2025-03-26 | 187.00 | 195.50 | 178.50 | 195.50 | 188.33 | 17,963,184 |
| 2025-03-25 | 189.50 | 194.50 | 187.00 | 191.50 | 184.48 | 12,614,781 |
| 2025-03-24 | 183.50 | 189.50 | 182.00 | 185.00 | 178.22 | 11,352,627 |
| 2025-03-21 | 173.00 | 187.50 | 172.50 | 185.00 | 178.22 | 17,919,015 |
| 2025-03-20 | 171.00 | 178.00 | 170.50 | 174.00 | 167.62 | 15,113,127 |
| 2025-03-19 | 168.50 | 170.50 | 164.50 | 167.50 | 161.36 | 7,589,560 |
| 2025-03-18 | 174.00 | 178.50 | 168.00 | 168.50 | 162.32 | 12,506,121 |
| 2025-03-17 | 171.00 | 176.00 | 167.50 | 176.00 | 169.55 | 12,426,082 |
| 2025-03-14 | 166.50 | 168.50 | 161.50 | 167.50 | 161.36 | 13,012,303 |
| 2025-03-13 | 161.50 | 168.00 | 160.50 | 166.50 | 160.39 | 19,169,956 |
| 2025-03-12 | 162.00 | 166.50 | 157.00 | 160.50 | 154.61 | 24,612,357 |
| 2025-03-11 | 150.50 | 160.00 | 141.00 | 160.00 | 154.13 | 24,242,044 |
| 2025-03-10 | 154.00 | 157.50 | 150.50 | 153.50 | 147.87 | 29,150,564 |
| 2025-03-07 | 152.50 | 162.50 | 146.50 | 147.00 | 141.61 | 49,658,977 |
| 2025-03-06 | 151.00 | 152.00 | 149.00 | 152.00 | 146.43 | 6,809,757 |
| 2025-03-05 | 142.50 | 142.50 | 138.50 | 138.50 | 133.42 | 4,212,320 |
| 2025-03-04 | 136.50 | 141.00 | 135.00 | 141.00 | 135.83 | 5,392,869 |
| 2025-03-03 | 137.50 | 142.50 | 134.50 | 137.50 | 132.46 | 8,173,165 |
| 2025-02-27 | 138.00 | 145.00 | 135.00 | 138.50 | 133.42 | 16,571,999 |
| 2025-02-26 | 130.00 | 135.50 | 130.00 | 135.00 | 130.05 | 5,952,278 |
| 2025-02-25 | 131.50 | 135.00 | 129.50 | 130.00 | 125.23 | 6,346,325 |
| 2025-02-24 | 130.00 | 132.50 | 127.50 | 131.50 | 126.68 | 4,879,404 |
| 2025-02-21 | 131.50 | 133.00 | 129.50 | 132.50 | 127.64 | 3,625,842 |
| 2025-02-20 | 129.50 | 132.50 | 127.00 | 131.00 | 126.20 | 5,202,918 |
| 2025-02-19 | 134.50 | 135.50 | 129.00 | 129.00 | 124.27 | 9,048,087 |
| 2025-02-18 | 132.00 | 137.50 | 129.50 | 134.00 | 129.09 | 17,476,740 |
| 2025-02-17 | 127.00 | 137.50 | 126.50 | 132.00 | 127.16 | 34,640,685 |
| 2025-02-14 | 119.50 | 128.00 | 118.50 | 125.00 | 120.42 | 10,959,977 |
| 2025-02-13 | 122.50 | 123.50 | 116.00 | 119.00 | 114.64 | 7,718,120 |
| 2025-02-12 | 122.50 | 126.00 | 120.00 | 121.00 | 116.56 | 6,265,436 |
| 2025-02-11 | 119.00 | 127.00 | 119.00 | 122.50 | 118.01 | 10,497,640 |
| 2025-02-10 | 117.50 | 122.50 | 116.00 | 118.00 | 113.67 | 7,456,121 |
| 2025-02-07 | 118.00 | 118.50 | 115.50 | 117.50 | 113.19 | 2,401,218 |
| 2025-02-06 | 118.00 | 118.00 | 115.00 | 116.00 | 111.75 | 3,477,323 |
| 2025-02-05 | 110.50 | 118.00 | 108.00 | 118.00 | 113.67 | 8,894,191 |
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.