First Hi-tec Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	88.200	89.800	87.600	89.400	86.121	299,000
2024-10-30	89.200	89.900	88.600	88.800	85.543	479,000
2024-10-29	89.500	89.800	88.800	88.900	85.640	487,000
2024-10-28	90.900	91.000	89.400	89.500	86.218	475,000
2024-10-25	90.800	91.000	90.000	90.400	87.085	335,000
2024-10-24	92.800	92.800	90.000	90.200	86.892	1,055,000
2024-10-23	93.100	93.100	91.700	92.700	89.300	806,000
2024-10-22	91.000	94.300	90.300	93.200	89.782	1,408,000
2024-10-21	89.100	91.500	88.900	90.800	87.470	1,052,000
2024-10-18	90.400	90.700	88.200	88.800	85.543	1,458,000
2024-10-17	91.200	91.700	89.800	90.000	86.699	1,269,000
2024-10-16	90.800	91.600	89.200	91.200	87.855	610,000
2024-10-15	92.800	93.500	91.200	91.200	87.855	982,000
2024-10-14	92.500	92.500	91.200	91.800	88.433	1,228,000
2024-10-11	94.200	94.200	91.400	91.800	88.433	1,625,000
2024-10-09	94.400	98.600	94.400	94.700	91.227	2,107,000
2024-10-08	94.000	94.000	92.100	93.100	89.686	741,000
2024-10-07	92.200	96.000	91.700	94.700	91.227	1,012,000
2024-10-04	95.800	95.800	91.600	91.600	88.241	1,461,000
2024-10-01	96.600	96.700	94.500	95.200	91.709	741,000
2024-09-30	99.500	99.500	96.000	96.000	92.479	1,421,000
2024-09-27	98.500	101.00	97.500	98.100	94.502	1,831,000
2024-09-26	99.400	101.00	97.800	97.900	94.310	2,180,000
2024-09-25	104.00	104.50	98.500	99.000	95.369	3,551,000
2024-09-24	98.900	104.00	97.500	101.00	97.296	5,551,000
2024-09-23	95.400	100.00	95.000	98.500	94.888	5,217,000
2024-09-20	96.200	98.200	94.000	94.400	90.938	1,827,000
2024-09-19	93.700	95.900	93.000	95.300	91.805	921,000
2024-09-18	96.300	96.400	93.400	93.500	90.071	901,000
2024-09-16	97.300	98.300	94.800	95.900	92.383	1,830,000
2024-09-13	96.200	97.500	93.400	97.000	93.443	2,611,000
2024-09-12	95.300	96.500	94.500	95.000	91.516	1,733,000
2024-09-11	89.000	96.200	87.900	94.500	91.034	5,359,000
2024-09-10	91.900	92.600	89.000	90.000	86.699	1,684,000
2024-09-09	92.900	95.000	90.800	91.800	88.433	1,979,000
2024-09-06	87.700	95.500	86.800	92.900	89.493	2,698,000
2024-09-05	88.200	89.500	87.000	87.200	84.002	1,100,000
2024-09-04	89.100	91.300	86.400	87.000	83.809	2,032,000
2024-09-03	94.700	94.800	92.800	93.100	89.686	977,000
2024-09-02	96.200	96.200	94.200	94.300	90.842	650,000
2024-08-30	96.900	97.300	95.500	95.500	91.998	1,293,000
2024-08-29	90.500	99.200	89.800	96.500	92.961	3,905,000
2024-08-28	91.400	91.600	90.600	90.700	87.374	426,000
2024-08-27	91.500	91.900	90.800	91.300	87.952	372,000
2024-08-26	92.000	92.500	90.500	90.900	87.566	652,000
2024-08-23	90.100	91.300	89.200	90.300	86.988	676,000
2024-08-22	92.200	92.900	91.000	91.000	87.663	450,000
2024-08-21	91.500	93.200	90.300	91.500	88.144	784,000
2024-08-20	91.800	92.800	91.300	91.500	88.144	1,007,000
2024-08-19	91.600	93.900	90.600	91.800	88.433	1,065,000
2024-08-16	87.500	92.700	87.500	91.000	87.663	2,542,000
2024-08-15	85.000	88.200	83.700	86.900	83.713	1,175,000
2024-08-14	87.000	87.400	84.600	84.800	81.690	848,000
2024-08-13	87.000	87.500	84.500	85.700	82.557	1,014,000
2024-08-12	82.000	88.400	82.000	86.000	82.846	3,191,000
2024-08-09	80.200	82.300	80.200	80.400	77.451	808,000
2024-08-08	79.500	79.500	77.800	78.600	75.717	767,000
2024-08-07	73.000	80.000	73.000	80.000	77.066	1,665,000
2024-08-06	76.100	78.100	68.600	72.800	70.130	3,038,000
2024-08-05	80.600	80.800	76.200	76.200	73.405	1,681,000

← NewerPage 9 of 21 · 1,221 trading daysOlder →

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.