First Hi-tec Enterprise Co., Ltd. (TPEX:5439)
Taiwan
· Delayed Price · Currency is TWD 338.50
+6.00 (1.80%)
At close: Dec 5, 2025
First Hi-tec Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 333.50 | 342.50 | 329.00 | 338.50 | 338.50 | 1.80% | 5,073,641 |
| Dec 4, 2025 | 338.00 | 343.00 | 332.00 | 332.50 | 332.50 | -0.89% | 6,132,125 |
| Dec 3, 2025 | 362.00 | 364.00 | 333.00 | 335.50 | 335.50 | -6.28% | 13,370,460 |
| Dec 2, 2025 | 374.50 | 380.00 | 353.00 | 358.00 | 358.00 | -4.02% | 15,207,060 |
| Dec 1, 2025 | 366.00 | 378.50 | 352.00 | 373.00 | 373.00 | 5.37% | 17,907,980 |
| Nov 28, 2025 | 336.50 | 362.50 | 330.50 | 354.00 | 354.00 | 5.83% | 14,002,780 |
| Nov 27, 2025 | 318.50 | 343.00 | 318.00 | 334.50 | 334.50 | 6.02% | 12,700,900 |
| Nov 26, 2025 | 317.00 | 328.50 | 314.50 | 315.50 | 315.50 | -0.16% | 7,858,263 |
| Nov 25, 2025 | 311.50 | 325.00 | 310.00 | 316.00 | 316.00 | 3.61% | 7,910,492 |
| Nov 24, 2025 | 301.00 | 305.00 | 294.00 | 305.00 | 305.00 | 2.87% | 3,989,443 |
| Nov 21, 2025 | 307.00 | 311.00 | 295.00 | 296.50 | 296.50 | -6.91% | 6,094,148 |
| Nov 20, 2025 | 318.50 | 328.00 | 316.00 | 318.50 | 318.50 | 4.08% | 9,171,118 |
| Nov 19, 2025 | 294.00 | 307.00 | 292.00 | 306.00 | 306.00 | 4.08% | 4,627,462 |
| Nov 18, 2025 | 316.00 | 316.00 | 292.00 | 294.00 | 294.00 | -7.26% | 9,593,685 |
| Nov 17, 2025 | 320.00 | 335.00 | 317.00 | 317.00 | 317.00 | - | 8,400,731 |
| Nov 14, 2025 | 315.00 | 321.50 | 311.00 | 317.00 | 317.00 | -1.40% | 5,164,111 |
| Nov 13, 2025 | 311.50 | 321.50 | 308.00 | 321.50 | 321.50 | 3.71% | 6,673,927 |
| Nov 12, 2025 | 308.00 | 320.00 | 308.00 | 310.00 | 310.00 | 1.97% | 7,049,270 |
| Nov 11, 2025 | 314.00 | 319.00 | 303.00 | 304.00 | 304.00 | -3.18% | 8,311,610 |
| Nov 10, 2025 | 314.00 | 319.00 | 309.50 | 314.00 | 314.00 | 1.62% | 6,336,997 |
| Nov 7, 2025 | 313.50 | 323.50 | 309.00 | 309.00 | 309.00 | -1.44% | 7,932,822 |
| Nov 6, 2025 | 349.50 | 349.50 | 307.50 | 313.50 | 313.50 | -5.14% | 19,581,130 |
| Nov 5, 2025 | 325.50 | 337.00 | 306.00 | 330.50 | 330.50 | -2.79% | 13,808,230 |
| Nov 4, 2025 | 361.50 | 364.00 | 334.00 | 340.00 | 340.00 | -5.42% | 9,957,212 |
| Nov 3, 2025 | 353.00 | 362.50 | 348.00 | 359.50 | 359.50 | 1.99% | 11,464,530 |
| Oct 31, 2025 | 336.00 | 352.50 | 333.00 | 352.50 | 352.50 | 9.98% | 17,249,700 |
| 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 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% | 16,243,430 |
| Sep 5, 2025 | 327.00 | 353.00 | 321.00 | 348.00 | 348.00 | 7.41% | 14,715,000 |
| 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% | 13,020,460 |
| Aug 29, 2025 | 308.00 | 328.00 | 307.00 | 322.50 | 322.50 | 6.79% | 16,608,800 |
| Aug 28, 2025 | 303.00 | 312.50 | 297.00 | 302.00 | 302.00 | -0.33% | 10,007,760 |
| Aug 27, 2025 | 293.00 | 313.00 | 291.00 | 303.00 | 303.00 | 5.39% | 15,597,560 |
| Aug 26, 2025 | 278.00 | 290.00 | 276.50 | 287.50 | 287.50 | 4.17% | 11,606,650 |
| 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% | 11,959,030 |
| Aug 20, 2025 | 307.00 | 309.00 | 284.00 | 289.50 | 289.50 | -8.24% | 14,474,050 |
| Aug 19, 2025 | 320.00 | 326.00 | 311.00 | 315.50 | 315.50 | 0.64% | 14,732,220 |
| 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% | 11,645,340 |
| Aug 8, 2025 | 261.00 | 276.00 | 258.00 | 276.00 | 276.00 | 6.98% | 14,774,350 |
| 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% | 13,407,390 |
| 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% | 10,602,540 |
| Jul 25, 2025 | 249.00 | 253.00 | 240.50 | 246.50 | 246.50 | -0.80% | 13,025,970 |
| Jul 24, 2025 | 232.50 | 248.50 | 231.50 | 248.50 | 246.30 | 9.96% | 16,216,270 |
| 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 |