First Hi-tec Enterprise Co., Ltd. (TPEX:5439)
Taiwan · Delayed Price · Currency is TWD 388.00
-19.00 (-4.67%)
May 8, 2026, 1:30 PM CST
First Hi-tec Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 405.00 | 418.00 | 380.50 | 388.00 | 388.00 | -4.67% | 7,886,113 |
| May 7, 2026 | 412.50 | 423.00 | 395.00 | 407.00 | 407.00 | 0.25% | 8,149,903 |
| May 6, 2026 | 414.00 | 415.50 | 391.00 | 406.00 | 406.00 | 0.74% | 6,898,739 |
| May 5, 2026 | 392.50 | 405.00 | 388.00 | 403.00 | 403.00 | 2.68% | 4,302,042 |
| May 4, 2026 | 385.50 | 401.00 | 373.50 | 392.50 | 392.50 | 2.61% | 5,228,754 |
| Apr 30, 2026 | 387.00 | 397.50 | 372.00 | 382.50 | 382.50 | -1.03% | 6,294,720 |
| Apr 29, 2026 | 400.00 | 409.00 | 383.00 | 386.50 | 386.50 | -3.62% | 6,480,894 |
| Apr 28, 2026 | 377.50 | 410.00 | 377.00 | 401.00 | 401.00 | 7.08% | 7,876,246 |
| Apr 27, 2026 | 375.00 | 383.00 | 351.00 | 374.50 | 374.50 | 2.46% | 8,584,147 |
| Apr 24, 2026 | 376.00 | 379.50 | 353.00 | 365.50 | 365.50 | -2.92% | 9,744,417 |
| Apr 23, 2026 | 419.00 | 421.00 | 376.50 | 376.50 | 376.50 | -9.93% | 12,930,640 |
| Apr 22, 2026 | 443.00 | 447.50 | 417.00 | 418.00 | 418.00 | -4.68% | 7,806,390 |
| Apr 21, 2026 | 453.00 | 463.50 | 426.50 | 438.50 | 438.50 | -0.68% | 10,861,420 |
| Apr 20, 2026 | 411.50 | 441.50 | 411.50 | 441.50 | 441.50 | 9.96% | 6,562,992 |
| Apr 17, 2026 | 398.00 | 411.50 | 390.50 | 401.50 | 401.50 | 2.29% | 8,854,849 |
| Apr 16, 2026 | 401.00 | 408.00 | 382.00 | 392.50 | 392.50 | -1.01% | 13,966,600 |
| Apr 15, 2026 | 380.00 | 396.50 | 380.00 | 396.50 | 396.50 | 9.99% | 10,587,270 |
| Apr 14, 2026 | 376.00 | 395.00 | 353.50 | 360.50 | 360.50 | 0.28% | 18,033,983 |
| Apr 13, 2026 | 337.50 | 365.00 | 337.50 | 359.50 | 359.50 | 7.47% | 14,326,110 |
| Apr 10, 2026 | 334.50 | 348.50 | 328.00 | 334.50 | 334.50 | 2.29% | 11,921,277 |
| Apr 9, 2026 | 305.00 | 329.00 | 298.00 | 327.00 | 327.00 | 7.21% | 10,131,887 |
| Apr 8, 2026 | 285.00 | 306.00 | 285.00 | 305.00 | 305.00 | 9.52% | 7,793,129 |
| Apr 7, 2026 | 281.00 | 283.00 | 273.50 | 278.50 | 278.50 | 0.72% | 2,653,740 |
| Apr 2, 2026 | 285.00 | 287.00 | 274.50 | 276.50 | 276.50 | -2.12% | 3,261,128 |
| Apr 1, 2026 | 281.00 | 284.50 | 277.50 | 282.50 | 282.50 | 5.41% | 3,153,471 |
| Mar 31, 2026 | 290.00 | 296.50 | 268.00 | 268.00 | 268.00 | -8.38% | 6,070,908 |
| Mar 30, 2026 | 297.00 | 310.00 | 291.00 | 292.50 | 292.50 | -3.78% | 4,370,669 |
| Mar 27, 2026 | 295.50 | 305.50 | 287.00 | 304.00 | 304.00 | 1.00% | 5,709,668 |
| Mar 26, 2026 | 287.50 | 311.00 | 285.00 | 301.00 | 301.00 | 4.88% | 9,201,074 |
| Mar 25, 2026 | 281.50 | 293.00 | 281.50 | 287.00 | 287.00 | 4.17% | 2,536,982 |
| Mar 24, 2026 | 290.50 | 294.00 | 270.00 | 275.50 | 275.50 | -3.33% | 3,347,984 |
| Mar 23, 2026 | 288.50 | 297.00 | 280.50 | 285.00 | 285.00 | -6.86% | 4,174,481 |
| Mar 20, 2026 | 297.00 | 311.50 | 288.00 | 306.00 | 306.00 | 4.97% | 9,118,499 |
| Mar 19, 2026 | 275.00 | 300.00 | 271.00 | 291.50 | 291.50 | 6.00% | 6,475,788 |
| Mar 18, 2026 | 275.50 | 280.50 | 272.00 | 275.00 | 275.00 | 0.92% | 1,720,475 |
| Mar 17, 2026 | 274.00 | 281.50 | 270.00 | 272.50 | 272.50 | -0.55% | 2,081,222 |
| Mar 16, 2026 | 276.00 | 277.50 | 269.00 | 274.00 | 274.00 | -0.36% | 1,269,794 |
| Mar 13, 2026 | 259.00 | 277.50 | 257.00 | 275.00 | 275.00 | 4.17% | 3,030,706 |
| Mar 12, 2026 | 267.50 | 272.00 | 262.00 | 264.00 | 264.00 | -0.56% | 1,832,477 |
| Mar 11, 2026 | 269.00 | 277.50 | 265.50 | 265.50 | 265.50 | 1.53% | 2,860,192 |
| Mar 10, 2026 | 252.00 | 262.50 | 249.50 | 261.50 | 261.50 | 7.39% | 4,643,204 |
| Mar 9, 2026 | 246.00 | 250.00 | 243.50 | 243.50 | 243.50 | -9.98% | 2,473,565 |
| Mar 6, 2026 | 273.50 | 282.50 | 268.00 | 270.50 | 270.50 | -1.46% | 2,548,546 |
| Mar 5, 2026 | 272.00 | 283.50 | 269.00 | 274.50 | 274.50 | 4.77% | 3,858,570 |
| Mar 4, 2026 | 275.00 | 275.00 | 257.50 | 262.00 | 262.00 | -6.09% | 5,227,161 |
| Mar 3, 2026 | 288.00 | 293.00 | 276.50 | 279.00 | 279.00 | -2.62% | 3,309,833 |
| Mar 2, 2026 | 283.50 | 295.50 | 280.00 | 286.50 | 286.50 | -1.88% | 2,969,195 |
| Feb 26, 2026 | 294.50 | 297.50 | 291.00 | 292.00 | 292.00 | -0.85% | 1,598,445 |
| Feb 25, 2026 | 302.00 | 303.00 | 291.00 | 294.50 | 294.50 | -1.67% | 2,303,180 |
| Feb 24, 2026 | 296.00 | 305.00 | 294.00 | 299.50 | 299.50 | 1.18% | 2,998,248 |