First Hi-tec Enterprise Co., Ltd. (TPEX:5439)
Taiwan · Delayed Price · Currency is TWD 259.00
-3.50 (-1.33%)
Sep 8, 2026, 12:12 PM CST
First Hi-tec Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 241.50 | 252.00 | 237.00 | 239.50 | 239.50 | -1.64% | 2,613,070 |
| Aug 20, 2026 | 236.50 | 249.00 | 233.00 | 243.50 | 243.50 | 3.84% | 2,914,920 |
| Aug 19, 2026 | 236.00 | 243.50 | 233.50 | 234.50 | 234.50 | -3.10% | 1,383,381 |
| Aug 18, 2026 | 248.00 | 254.00 | 242.00 | 242.00 | 242.00 | -2.22% | 2,167,542 |
| Aug 17, 2026 | 248.00 | 252.50 | 244.00 | 247.50 | 247.50 | 0.20% | 1,428,878 |
| Aug 14, 2026 | 257.00 | 265.00 | 247.00 | 247.00 | 247.00 | -1.20% | 4,878,950 |
| Aug 13, 2026 | 254.00 | 256.00 | 245.00 | 250.00 | 250.00 | 1.83% | 2,581,669 |
| Aug 12, 2026 | 240.50 | 248.00 | 240.00 | 245.50 | 245.50 | 2.08% | 1,400,828 |
| Aug 11, 2026 | 233.00 | 244.00 | 232.00 | 240.50 | 240.50 | -0.21% | 1,492,933 |
| Aug 10, 2026 | 242.50 | 249.50 | 237.50 | 241.00 | 241.00 | - | 2,578,570 |
| Aug 7, 2026 | 234.00 | 246.50 | 232.50 | 241.00 | 241.00 | 2.12% | 2,238,666 |
| Aug 6, 2026 | 226.50 | 241.50 | 217.00 | 236.00 | 236.00 | 4.42% | 3,103,764 |
| Aug 5, 2026 | 228.00 | 233.00 | 223.00 | 226.00 | 226.00 | 0.89% | 2,587,709 |
| Aug 4, 2026 | 214.00 | 229.50 | 212.50 | 224.00 | 224.00 | 4.67% | 2,804,711 |
| Aug 3, 2026 | 218.00 | 218.50 | 206.00 | 214.00 | 214.00 | 7.27% | 3,357,011 |
| Jul 31, 2026 | 203.00 | 203.50 | 197.00 | 199.50 | 199.50 | 7.55% | 3,207,016 |
| Jul 30, 2026 | 192.50 | 203.00 | 183.50 | 185.50 | 185.50 | -5.12% | 5,178,315 |
| Jul 29, 2026 | 212.00 | 214.00 | 191.00 | 195.50 | 195.50 | -7.78% | 3,672,892 |
| Jul 28, 2026 | 224.00 | 224.00 | 212.00 | 212.00 | 212.00 | -9.40% | 2,741,079 |
| Jul 27, 2026 | 235.50 | 236.00 | 223.00 | 234.00 | 234.00 | -0.64% | 2,286,592 |
| Jul 24, 2026 | 249.00 | 249.00 | 234.50 | 235.50 | 235.50 | -5.42% | 1,506,954 |
| Jul 23, 2026 | 253.50 | 256.50 | 246.50 | 249.00 | 249.00 | -0.99% | 1,012,515 |
| Jul 22, 2026 | 256.50 | 259.00 | 249.50 | 251.50 | 251.50 | 0.89% | 1,728,459 |
| Jul 21, 2026 | 248.00 | 259.50 | 245.50 | 256.50 | 249.29 | 3.43% | 1,873,334 |
| Jul 20, 2026 | 264.50 | 264.50 | 236.00 | 248.00 | 241.03 | -5.34% | 3,236,683 |
| Jul 17, 2026 | 277.00 | 277.50 | 262.00 | 262.00 | 254.63 | -9.34% | 2,965,421 |
| Jul 16, 2026 | 293.00 | 294.00 | 287.00 | 289.00 | 280.87 | -2.36% | 918,294 |
| Jul 15, 2026 | 295.00 | 300.00 | 292.50 | 296.00 | 287.68 | 1.02% | 766,387 |
| Jul 14, 2026 | 310.50 | 311.50 | 281.00 | 293.00 | 284.76 | -5.64% | 2,475,632 |
| Jul 13, 2026 | 332.50 | 332.50 | 309.00 | 310.50 | 301.77 | -4.61% | 2,395,054 |
| Jul 9, 2026 | 340.00 | 348.00 | 325.50 | 325.50 | 316.35 | -3.70% | 2,025,021 |
| Jul 8, 2026 | 333.00 | 338.50 | 328.50 | 338.00 | 328.49 | 2.11% | 1,874,566 |
| Jul 7, 2026 | 349.50 | 353.00 | 325.00 | 331.00 | 321.69 | -4.89% | 2,370,903 |
| Jul 6, 2026 | 354.50 | 363.00 | 343.50 | 348.00 | 338.21 | -0.85% | 2,924,372 |
| Jul 3, 2026 | 348.50 | 361.50 | 340.00 | 351.00 | 341.13 | 0.86% | 8,603,355 |
| Jul 2, 2026 | 316.00 | 348.00 | 310.00 | 348.00 | 338.21 | 9.95% | 4,631,131 |
| Jul 1, 2026 | 315.00 | 331.50 | 305.00 | 316.50 | 307.60 | 1.93% | 2,831,838 |
| Jun 30, 2026 | 310.00 | 314.50 | 309.00 | 310.50 | 301.77 | 1.64% | 615,601 |
| Jun 29, 2026 | 310.00 | 317.00 | 303.00 | 305.50 | 296.91 | 0.99% | 1,099,983 |