First Hi-tec Enterprise Co., Ltd. (TPEX:5439)
Taiwan · Delayed Price · Currency is TWD 352.50
+32.00 (9.98%)
Oct 31, 2025, 2:32 PM CST
First Hi-tec Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 336.00 | 352.50 | 333.00 | 352.50 | 352.50 | 9.98% | 17,239,398 |
| Oct 30, 2025 | 315.00 | 334.00 | 315.00 | 320.50 | 320.50 | 1.91% | 9,062,127 |
| Oct 29, 2025 | 315.00 | 322.50 | 309.00 | 314.50 | 314.50 | 2.28% | 7,320,319 |
| Oct 28, 2025 | 298.50 | 309.00 | 290.50 | 307.50 | 307.50 | 3.19% | 3,547,819 |
| Oct 27, 2025 | 292.00 | 298.00 | 285.00 | 298.00 | 298.00 | 4.38% | 4,641,923 |
| Oct 23, 2025 | 273.50 | 286.50 | 273.50 | 285.50 | 285.50 | 2.33% | 3,114,075 |
| Oct 22, 2025 | 290.50 | 291.00 | 279.00 | 279.00 | 279.00 | -4.12% | 2,627,226 |
| Oct 21, 2025 | 290.50 | 293.00 | 283.50 | 291.00 | 291.00 | 0.87% | 2,929,964 |
| Oct 20, 2025 | 290.00 | 292.00 | 285.00 | 288.50 | 288.50 | 0.35% | 2,478,730 |
| Oct 17, 2025 | 291.50 | 294.50 | 286.00 | 287.50 | 287.50 | -2.04% | 2,529,522 |
| Oct 16, 2025 | 296.00 | 301.00 | 293.00 | 293.50 | 293.50 | -1.68% | 3,148,581 |
| Oct 15, 2025 | 289.50 | 302.00 | 287.50 | 298.50 | 298.50 | 5.11% | 3,853,683 |
| Oct 14, 2025 | 310.00 | 312.00 | 282.00 | 284.00 | 284.00 | -7.79% | 8,287,662 |
| Oct 13, 2025 | 290.50 | 310.00 | 290.00 | 308.00 | 308.00 | -1.44% | 4,197,084 |
| Oct 9, 2025 | 315.00 | 319.50 | 310.00 | 312.50 | 312.50 | - | 2,824,324 |
| Oct 8, 2025 | 305.00 | 316.00 | 304.00 | 312.50 | 312.50 | 1.30% | 3,616,855 |
| Oct 7, 2025 | 333.50 | 336.00 | 302.50 | 308.50 | 308.50 | -6.37% | 9,166,698 |
| Oct 3, 2025 | 315.50 | 330.00 | 315.50 | 329.50 | 329.50 | 4.77% | 6,380,572 |
| Oct 2, 2025 | 317.00 | 322.00 | 314.00 | 314.50 | 314.50 | -0.47% | 2,452,472 |
| Oct 1, 2025 | 322.50 | 331.00 | 315.00 | 316.00 | 316.00 | -1.25% | 4,471,983 |
| Sep 30, 2025 | 312.00 | 322.00 | 311.00 | 320.00 | 320.00 | 3.56% | 4,877,587 |
| Sep 29, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - | - |
| Sep 26, 2025 | 310.00 | 310.00 | 300.50 | 309.00 | 309.00 | -1.59% | 3,231,270 |
| Sep 25, 2025 | 314.00 | 318.50 | 311.00 | 314.00 | 314.00 | - | 2,673,481 |
| Sep 24, 2025 | 321.50 | 323.50 | 312.50 | 314.00 | 314.00 | -1.88% | 3,456,833 |
| Sep 23, 2025 | 324.50 | 331.50 | 320.00 | 320.00 | 320.00 | - | 6,393,100 |
| Sep 22, 2025 | 324.00 | 326.00 | 316.50 | 320.00 | 320.00 | -2.29% | 4,376,240 |
| Sep 19, 2025 | 324.00 | 331.50 | 315.50 | 327.50 | 327.50 | 2.02% | 9,783,883 |
| Sep 18, 2025 | 307.50 | 326.00 | 307.50 | 321.00 | 321.00 | 5.07% | 7,871,656 |
| Sep 17, 2025 | 306.50 | 310.00 | 295.00 | 305.50 | 305.50 | -1.45% | 6,837,310 |
| Sep 16, 2025 | 317.00 | 318.00 | 304.00 | 310.00 | 310.00 | -2.36% | 5,543,636 |
| Sep 15, 2025 | 325.00 | 325.00 | 312.00 | 317.50 | 317.50 | -2.46% | 4,605,484 |
| Sep 12, 2025 | 332.00 | 333.50 | 320.50 | 325.50 | 325.50 | -1.21% | 4,718,489 |
| Sep 11, 2025 | 339.50 | 344.50 | 327.00 | 329.50 | 329.50 | -0.60% | 8,314,484 |
| Sep 10, 2025 | 336.50 | 348.00 | 331.50 | 331.50 | 331.50 | -1.04% | 7,967,010 |
| Sep 9, 2025 | 330.50 | 342.00 | 327.50 | 335.00 | 335.00 | 3.08% | 9,444,687 |
| Sep 8, 2025 | 346.50 | 347.50 | 314.00 | 325.00 | 325.00 | -6.61% | 16,243,432 |
| Sep 5, 2025 | 327.00 | 353.00 | 321.00 | 348.00 | 348.00 | 7.41% | 14,715,004 |
| 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 |