First Hi-tec Enterprise Co., Ltd. (TPEX:5439)
Taiwan · Delayed Price · Currency is TWD 348.00
+24.00 (7.41%)
Sep 5, 2025, 1:30 PM CST
First Hi-tec Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 327.00 | 353.00 | 321.00 | 348.00 | 348.00 | 7.41% | 14,692,446 |
| Sep 4, 2025 | 319.50 | 331.50 | 316.50 | 324.00 | 324.00 | 2.86% | 13,206,370 |
| Sep 3, 2025 | 308.50 | 322.00 | 303.00 | 315.00 | 315.00 | 2.27% | 9,899,218 |
| Sep 2, 2025 | 320.50 | 322.50 | 302.00 | 308.00 | 308.00 | -2.84% | 9,817,062 |
| Sep 1, 2025 | 323.00 | 331.00 | 309.00 | 317.00 | 317.00 | -1.71% | 13,020,467 |
| Aug 29, 2025 | 308.00 | 328.00 | 307.00 | 322.50 | 322.50 | 6.79% | 16,608,804 |
| Aug 28, 2025 | 303.00 | 312.50 | 297.00 | 302.00 | 302.00 | -0.33% | 10,007,766 |
| Aug 27, 2025 | 293.00 | 313.00 | 291.00 | 303.00 | 303.00 | 5.39% | 15,597,562 |
| Aug 26, 2025 | 278.00 | 290.00 | 276.50 | 287.50 | 287.50 | 4.17% | 11,606,657 |
| Aug 25, 2025 | 289.00 | 289.50 | 275.00 | 276.00 | 276.00 | -0.18% | 8,490,282 |
| Aug 22, 2025 | 284.00 | 285.50 | 275.50 | 276.50 | 276.50 | -1.95% | 7,347,054 |
| Aug 21, 2025 | 291.00 | 301.00 | 281.50 | 282.00 | 282.00 | -2.59% | 11,959,037 |
| Aug 20, 2025 | 307.00 | 309.00 | 284.00 | 289.50 | 289.50 | -8.24% | 14,474,054 |
| Aug 19, 2025 | 320.00 | 326.00 | 311.00 | 315.50 | 315.50 | 0.64% | 14,732,224 |
| Aug 18, 2025 | 290.00 | 313.50 | 288.00 | 313.50 | 313.50 | 10.00% | 12,537,110 |
| Aug 15, 2025 | 271.50 | 287.50 | 267.00 | 285.00 | 285.00 | 5.95% | 9,841,008 |
| Aug 14, 2025 | 269.00 | 273.00 | 266.00 | 269.00 | 269.00 | -0.19% | 6,100,913 |
| Aug 13, 2025 | 290.00 | 294.00 | 267.00 | 269.50 | 269.50 | -5.77% | 13,947,580 |
| Aug 12, 2025 | 287.00 | 290.00 | 280.00 | 286.00 | 286.00 | 1.60% | 8,010,116 |
| Aug 11, 2025 | 279.00 | 282.00 | 269.50 | 281.50 | 281.50 | 1.99% | 11,645,343 |
| Aug 8, 2025 | 261.00 | 276.00 | 258.00 | 276.00 | 276.00 | 6.98% | 14,774,357 |
| Aug 7, 2025 | 250.00 | 261.50 | 246.00 | 258.00 | 258.00 | 4.03% | 9,569,657 |
| Aug 6, 2025 | 249.50 | 249.50 | 241.00 | 248.00 | 248.00 | -1.59% | 8,439,865 |
| Aug 5, 2025 | 260.00 | 262.50 | 249.50 | 252.00 | 252.00 | -1.37% | 6,840,812 |
| Aug 4, 2025 | 259.50 | 260.00 | 251.00 | 255.50 | 255.50 | -2.67% | 6,358,540 |
| Aug 1, 2025 | 255.50 | 269.50 | 255.00 | 262.50 | 262.50 | -1.13% | 7,829,510 |
| Jul 31, 2025 | 264.00 | 270.00 | 262.00 | 265.50 | 265.50 | 1.72% | 8,115,456 |
| Jul 30, 2025 | 252.50 | 267.00 | 252.00 | 261.00 | 261.00 | 4.40% | 13,407,391 |
| Jul 29, 2025 | 251.00 | 253.50 | 247.00 | 250.00 | 250.00 | -0.40% | 5,651,987 |
| Jul 28, 2025 | 253.00 | 269.50 | 251.00 | 251.00 | 251.00 | 1.83% | 10,602,541 |
| Jul 25, 2025 | 249.00 | 253.00 | 240.50 | 246.50 | 246.50 | -0.80% | 13,025,977 |
| Jul 24, 2025 | 232.50 | 248.50 | 231.50 | 248.50 | 246.30 | 9.96% | 16,216,273 |
| Jul 23, 2025 | 231.00 | 236.00 | 225.50 | 226.00 | 224.00 | -0.44% | 3,980,968 |
| Jul 22, 2025 | 242.50 | 253.50 | 225.50 | 227.00 | 224.99 | -5.61% | 13,060,570 |
| Jul 21, 2025 | 241.00 | 242.00 | 236.50 | 240.50 | 238.37 | 1.05% | 5,880,683 |
| Jul 18, 2025 | 232.50 | 238.00 | 231.00 | 238.00 | 235.89 | 3.03% | 4,466,018 |
| Jul 17, 2025 | 233.00 | 236.50 | 227.50 | 231.00 | 228.95 | -0.22% | 5,256,631 |
| Jul 16, 2025 | 232.00 | 236.00 | 230.00 | 231.50 | 229.45 | -0.22% | 4,117,327 |
| Jul 15, 2025 | 229.00 | 232.00 | 224.00 | 232.00 | 229.95 | 1.75% | 5,983,718 |
| Jul 14, 2025 | 236.00 | 238.00 | 228.00 | 228.00 | 225.98 | -3.39% | 5,531,115 |
| Jul 11, 2025 | 242.50 | 245.50 | 225.00 | 236.00 | 233.91 | -1.67% | 14,788,951 |
| Jul 10, 2025 | 243.00 | 250.50 | 237.50 | 240.00 | 237.88 | -1.44% | 11,863,999 |
| Jul 9, 2025 | 239.50 | 250.00 | 238.50 | 243.50 | 241.34 | 1.04% | 10,342,656 |
| Jul 8, 2025 | 226.00 | 241.00 | 226.00 | 241.00 | 238.87 | 5.24% | 12,968,672 |
| Jul 7, 2025 | 242.00 | 243.50 | 227.00 | 229.00 | 226.97 | -5.76% | 10,550,856 |
| Jul 4, 2025 | 242.50 | 245.50 | 236.50 | 243.00 | 240.85 | 0.83% | 9,250,965 |
| Jul 3, 2025 | 238.00 | 242.50 | 236.00 | 241.00 | 238.87 | 1.26% | 7,593,178 |
| Jul 2, 2025 | 242.00 | 244.00 | 233.50 | 238.00 | 235.89 | -2.46% | 9,285,130 |
| Jul 1, 2025 | 240.00 | 244.00 | 236.00 | 244.00 | 241.84 | 2.31% | 11,158,778 |
| Jun 30, 2025 | 236.00 | 247.00 | 232.00 | 238.50 | 236.39 | -0.63% | 18,173,505 |