First Hi-tec Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 105.50 | 110.50 | 104.00 | 108.50 | 104.52 | 6,123,165 |
| 2025-02-03 | 102.50 | 106.00 | 101.00 | 104.00 | 100.19 | 3,527,106 |
| 2025-01-22 | 108.00 | 112.00 | 106.50 | 108.00 | 104.04 | 2,269,000 |
| 2025-01-21 | 108.50 | 108.50 | 106.50 | 107.50 | 103.56 | 1,441,000 |
| 2025-01-20 | 104.00 | 107.50 | 104.00 | 107.50 | 103.56 | 1,710,000 |
| 2025-01-17 | 105.00 | 105.00 | 103.00 | 104.00 | 100.19 | 1,138,000 |
| 2025-01-16 | 105.50 | 107.00 | 102.50 | 105.00 | 101.15 | 2,831,000 |
| 2025-01-15 | 104.50 | 105.50 | 102.50 | 103.50 | 99.704 | 1,640,000 |
| 2025-01-14 | 102.50 | 104.00 | 101.50 | 104.00 | 100.19 | 1,822,000 |
| 2025-01-13 | 107.50 | 108.00 | 100.50 | 102.50 | 98.741 | 7,138,000 |
| 2025-01-10 | 106.00 | 111.00 | 104.00 | 109.00 | 105.00 | 4,638,000 |
| 2025-01-09 | 107.00 | 113.50 | 105.00 | 106.50 | 102.59 | 10,395,000 |
| 2025-01-08 | 104.00 | 108.50 | 104.00 | 106.00 | 102.11 | 3,798,000 |
| 2025-01-07 | 103.00 | 107.50 | 102.00 | 104.50 | 100.67 | 4,167,000 |
| 2025-01-06 | 104.50 | 104.50 | 99.200 | 102.00 | 98.259 | 7,278,000 |
| 2025-01-03 | 108.50 | 109.00 | 103.50 | 104.50 | 100.67 | 4,192,000 |
| 2025-01-02 | 113.00 | 114.50 | 107.00 | 107.50 | 103.56 | 3,845,000 |
| 2024-12-31 | 112.00 | 114.50 | 111.50 | 112.00 | 107.89 | 1,868,000 |
| 2024-12-30 | 115.50 | 115.50 | 112.00 | 113.00 | 108.86 | 2,618,000 |
| 2024-12-27 | 119.00 | 119.00 | 113.50 | 115.50 | 111.26 | 3,724,000 |
| 2024-12-26 | 120.00 | 121.00 | 117.50 | 118.00 | 113.67 | 4,031,000 |
| 2024-12-25 | 117.50 | 122.00 | 117.00 | 119.00 | 114.64 | 8,215,000 |
| 2024-12-24 | 125.50 | 125.50 | 112.50 | 115.50 | 111.26 | 18,403,000 |
| 2024-12-23 | 125.00 | 126.50 | 121.00 | 124.50 | 119.93 | 11,059,000 |
| 2024-12-20 | 123.00 | 127.50 | 121.00 | 125.50 | 120.90 | 11,389,000 |
| 2024-12-19 | 113.50 | 123.00 | 112.00 | 122.00 | 117.53 | 6,784,000 |
| 2024-12-18 | 121.00 | 121.50 | 117.50 | 119.00 | 114.64 | 4,423,000 |
| 2024-12-17 | 119.50 | 124.00 | 114.50 | 122.50 | 118.01 | 8,446,000 |
| 2024-12-16 | 124.50 | 129.00 | 117.00 | 119.50 | 115.12 | 17,568,000 |
| 2024-12-13 | 120.50 | 125.00 | 119.00 | 121.00 | 116.56 | 12,279,000 |
| 2024-12-12 | 123.00 | 129.50 | 120.00 | 120.00 | 115.60 | 23,602,000 |
| 2024-12-11 | 115.00 | 120.00 | 112.00 | 119.00 | 114.64 | 13,229,000 |
| 2024-12-10 | 118.50 | 120.00 | 113.50 | 114.50 | 110.30 | 6,696,000 |
| 2024-12-09 | 118.50 | 121.50 | 110.50 | 121.50 | 117.04 | 8,728,000 |
| 2024-12-06 | 121.00 | 121.50 | 116.50 | 118.50 | 114.15 | 6,050,000 |
| 2024-12-05 | 123.00 | 124.50 | 116.00 | 120.00 | 115.60 | 9,053,000 |
| 2024-12-04 | 117.50 | 124.00 | 114.00 | 121.00 | 116.56 | 19,382,000 |
| 2024-12-03 | 112.00 | 118.00 | 110.50 | 116.00 | 111.75 | 24,745,000 |
| 2024-12-02 | 103.00 | 110.00 | 101.50 | 110.00 | 105.97 | 14,957,000 |
| 2024-11-29 | 94.600 | 100.50 | 94.100 | 100.00 | 96.333 | 4,123,000 |
| 2024-11-28 | 96.500 | 100.00 | 91.200 | 95.000 | 91.516 | 4,800,000 |
| 2024-11-27 | 98.000 | 102.00 | 95.300 | 96.000 | 92.479 | 7,251,000 |
| 2024-11-26 | 96.100 | 99.300 | 95.800 | 97.100 | 93.539 | 2,586,000 |
| 2024-11-25 | 97.000 | 97.500 | 94.100 | 96.100 | 92.576 | 1,619,000 |
| 2024-11-22 | 92.500 | 98.000 | 91.700 | 95.700 | 92.190 | 3,695,000 |
| 2024-11-21 | 89.100 | 92.800 | 89.000 | 92.200 | 88.819 | 1,639,000 |
| 2024-11-20 | 89.400 | 89.700 | 88.600 | 89.000 | 85.736 | 273,345 |
| 2024-11-19 | 88.100 | 89.400 | 88.100 | 88.600 | 85.351 | 173,000 |
| 2024-11-18 | 89.500 | 89.500 | 87.900 | 88.000 | 84.773 | 442,000 |
| 2024-11-15 | 88.900 | 90.400 | 88.800 | 89.200 | 85.929 | 312,000 |
| 2024-11-14 | 89.300 | 89.500 | 88.100 | 88.800 | 85.543 | 313,000 |
| 2024-11-13 | 89.000 | 89.600 | 88.600 | 89.100 | 85.832 | 203,000 |
| 2024-11-12 | 90.400 | 90.400 | 88.500 | 89.000 | 85.736 | 474,000 |
| 2024-11-11 | 88.800 | 91.300 | 88.600 | 90.400 | 87.085 | 699,000 |
| 2024-11-08 | 90.200 | 91.000 | 89.000 | 89.100 | 85.832 | 682,000 |
| 2024-11-07 | 86.600 | 91.900 | 86.600 | 90.700 | 87.374 | 1,909,000 |
| 2024-11-06 | 86.900 | 87.000 | 85.900 | 86.000 | 82.846 | 863,000 |
| 2024-11-05 | 88.400 | 88.600 | 86.200 | 86.400 | 83.231 | 893,000 |
| 2024-11-04 | 90.300 | 90.300 | 88.300 | 88.400 | 85.158 | 391,000 |
| 2024-11-01 | 88.200 | 89.800 | 87.600 | 89.400 | 86.121 | 299,000 |
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.