First Hi-tec Enterprise Co., Ltd. (TPEX:5439)
Taiwan · Delayed Price · Currency is TWD 163.00
-12.00 (-6.86%)
Nov 6, 2026, 1:30 PM CST
First Hi-tec Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 157.50 | 165.00 | 157.50 | 163.00 | 163.00 | -6.86% | 1,671,878 |
| Nov 5, 2026 | 187.00 | 187.00 | 175.00 | 175.00 | 175.00 | -8.14% | 1,323,994 |
| Nov 4, 2026 | 189.00 | 193.00 | 178.50 | 190.50 | 190.50 | 2.42% | 1,120,453 |
| Nov 3, 2026 | 198.00 | 199.50 | 185.00 | 186.00 | 186.00 | -8.15% | 1,118,960 |
| Nov 2, 2026 | 190.00 | 205.50 | 190.00 | 202.50 | 202.50 | 2.79% | 971,412 |
| Oct 30, 2026 | 203.00 | 203.50 | 193.00 | 197.00 | 197.00 | -6.64% | 1,473,058 |
| Oct 29, 2026 | 221.50 | 221.50 | 209.00 | 211.00 | 211.00 | -4.31% | 1,242,272 |
| Oct 28, 2026 | 217.50 | 221.00 | 217.50 | 220.50 | 220.50 | 2.80% | 568,824 |
| Oct 27, 2026 | 221.50 | 223.00 | 212.00 | 214.50 | 214.50 | -2.28% | 1,354,475 |
| Oct 22, 2026 | 226.50 | 230.00 | 219.00 | 219.50 | 219.50 | -2.23% | 1,034,466 |
| Oct 21, 2026 | 224.00 | 229.50 | 224.00 | 224.50 | 224.50 | 2.05% | 863,170 |
| Oct 20, 2026 | 228.00 | 229.50 | 219.00 | 220.00 | 220.00 | -3.30% | 1,187,614 |
| Oct 19, 2026 | 225.00 | 228.50 | 222.50 | 227.50 | 227.50 | -2.57% | 1,224,794 |
| Oct 16, 2026 | 233.50 | 241.00 | 233.00 | 233.50 | 233.50 | 0.43% | 878,388 |
| Oct 15, 2026 | 237.50 | 237.50 | 231.00 | 232.50 | 232.50 | -4.91% | 1,324,260 |
| Oct 14, 2026 | 238.50 | 246.50 | 237.50 | 244.50 | 244.50 | 3.16% | 1,397,761 |
| Oct 13, 2026 | 249.00 | 249.00 | 232.00 | 237.00 | 237.00 | -6.88% | 2,818,009 |
| Oct 12, 2026 | 258.50 | 266.50 | 254.50 | 254.50 | 254.50 | -2.30% | 1,864,963 |
| Oct 8, 2026 | 262.00 | 269.00 | 254.00 | 260.50 | 260.50 | -0.57% | 1,942,531 |
| Oct 7, 2026 | 265.00 | 268.00 | 261.50 | 262.00 | 262.00 | -0.95% | 1,941,090 |
| Oct 6, 2026 | 264.50 | 270.00 | 259.00 | 264.50 | 264.50 | 1.34% | 2,780,635 |
| Oct 5, 2026 | 257.00 | 263.00 | 256.50 | 261.00 | 261.00 | 3.16% | 2,730,631 |
| Oct 2, 2026 | 252.00 | 256.00 | 251.50 | 253.00 | 253.00 | 0.80% | 961,882 |
| Oct 1, 2026 | 255.00 | 256.00 | 249.50 | 251.00 | 251.00 | -1.18% | 1,581,049 |
| Sep 30, 2026 | 259.00 | 267.50 | 253.00 | 254.00 | 254.00 | 0.40% | 2,609,034 |
| Sep 29, 2026 | 253.00 | 253.50 | 249.00 | 253.00 | 253.00 | - | 503,243 |
| Sep 24, 2026 | 253.50 | 256.00 | 250.50 | 253.00 | 253.00 | - | 768,174 |
| Sep 23, 2026 | 257.50 | 258.00 | 250.00 | 253.00 | 253.00 | -0.20% | 1,280,446 |
| Sep 22, 2026 | 247.50 | 255.00 | 247.00 | 253.50 | 253.50 | 3.47% | 1,470,356 |
| Sep 21, 2026 | 247.00 | 247.50 | 243.00 | 245.00 | 245.00 | -0.81% | 932,910 |
| Sep 18, 2026 | 244.00 | 247.00 | 242.00 | 247.00 | 247.00 | 3.56% | 977,369 |
| Sep 17, 2026 | 247.50 | 251.00 | 237.00 | 238.50 | 238.50 | -2.05% | 1,256,920 |
| Sep 16, 2026 | 238.50 | 246.00 | 238.00 | 243.50 | 243.50 | 2.53% | 678,675 |
| Sep 15, 2026 | 245.00 | 247.50 | 237.50 | 237.50 | 237.50 | -3.65% | 961,364 |
| Sep 14, 2026 | 245.50 | 251.00 | 240.00 | 246.50 | 246.50 | -1.20% | 1,085,907 |
| Sep 11, 2026 | 253.00 | 254.00 | 249.00 | 249.50 | 249.50 | -3.29% | 1,562,074 |
| Sep 10, 2026 | 263.00 | 264.50 | 257.50 | 258.00 | 258.00 | -2.46% | 1,535,195 |
| Sep 9, 2026 | 257.50 | 266.50 | 257.50 | 264.50 | 264.50 | 2.72% | 1,393,068 |
| Sep 8, 2026 | 264.00 | 265.00 | 256.50 | 257.50 | 257.50 | -1.90% | 1,170,141 |
| Sep 7, 2026 | 262.50 | 269.00 | 262.00 | 262.50 | 262.50 | 0.38% | 1,901,988 |
| Sep 4, 2026 | 263.00 | 267.00 | 255.00 | 261.50 | 261.50 | 0.19% | 1,642,748 |
| Sep 3, 2026 | 269.50 | 272.00 | 261.00 | 261.00 | 261.00 | -3.15% | 2,126,922 |
| Sep 2, 2026 | 271.50 | 272.50 | 267.00 | 269.50 | 269.50 | -2.00% | 2,537,892 |
| Sep 1, 2026 | 269.00 | 280.50 | 263.00 | 275.00 | 275.00 | 2.80% | 5,310,341 |
| Aug 31, 2026 | 265.00 | 279.50 | 262.00 | 267.50 | 267.50 | 1.13% | 7,360,015 |
| Aug 28, 2026 | 265.00 | 270.50 | 257.00 | 264.50 | 264.50 | 0.95% | 4,810,920 |
| Aug 27, 2026 | 248.00 | 271.00 | 245.50 | 262.00 | 262.00 | 5.65% | 4,976,792 |
| Aug 26, 2026 | 242.00 | 252.00 | 241.00 | 248.00 | 248.00 | 2.69% | 2,081,966 |
| Aug 25, 2026 | 239.00 | 241.50 | 233.00 | 241.50 | 241.50 | 0.84% | 959,713 |
| Aug 24, 2026 | 240.00 | 247.50 | 238.00 | 239.50 | 239.50 | - | 1,340,182 |