First Hi-tec Enterprise Co., Ltd. (TPEX:5439)
Taiwan
· Delayed Price · Currency is TWD 270.50
-4.00 (-1.46%)
At close: Mar 6, 2026
First Hi-tec Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 315.00 | 315.50 | 288.00 | 296.00 | 296.00 | -4.82% | 6,878,470 |
| Feb 11, 2026 | 316.00 | 329.50 | 310.50 | 311.00 | 311.00 | -0.16% | 9,666,885 |
| Feb 10, 2026 | 312.00 | 316.00 | 306.00 | 311.50 | 311.50 | 0.81% | 3,113,365 |
| Feb 9, 2026 | 301.00 | 316.50 | 295.00 | 309.00 | 309.00 | 6.74% | 3,402,898 |
| Feb 6, 2026 | 303.50 | 303.50 | 287.00 | 289.50 | 289.50 | -5.39% | 3,027,294 |
| Feb 5, 2026 | 308.00 | 315.00 | 303.50 | 306.00 | 306.00 | -1.61% | 2,119,154 |
| Feb 4, 2026 | 297.50 | 316.00 | 294.00 | 311.00 | 311.00 | 3.67% | 4,243,581 |
| Feb 3, 2026 | 290.00 | 303.50 | 288.50 | 300.00 | 300.00 | 6.38% | 2,487,983 |
| Feb 2, 2026 | 292.50 | 294.50 | 282.00 | 282.00 | 282.00 | -5.37% | 3,196,047 |
| Jan 30, 2026 | 306.50 | 306.50 | 295.00 | 298.00 | 298.00 | -3.25% | 2,023,751 |
| Jan 29, 2026 | 319.00 | 319.00 | 303.00 | 308.00 | 308.00 | -2.53% | 2,404,476 |
| Jan 28, 2026 | 310.00 | 317.50 | 308.00 | 316.00 | 316.00 | 2.27% | 3,053,734 |
| Jan 27, 2026 | 313.00 | 314.50 | 308.00 | 309.00 | 309.00 | -0.48% | 2,121,602 |
| Jan 26, 2026 | 296.50 | 312.00 | 296.50 | 310.50 | 310.50 | 4.90% | 4,344,380 |
| Jan 23, 2026 | 304.00 | 304.00 | 295.50 | 296.00 | 296.00 | -0.84% | 1,612,652 |
| Jan 22, 2026 | 297.00 | 303.00 | 295.00 | 298.50 | 298.50 | 2.05% | 1,878,582 |
| Jan 21, 2026 | 294.50 | 303.50 | 291.00 | 292.50 | 292.50 | -1.85% | 2,452,441 |
| Jan 20, 2026 | 292.00 | 298.00 | 289.50 | 298.00 | 298.00 | 2.23% | 1,892,488 |
| Jan 19, 2026 | 305.00 | 305.00 | 291.50 | 291.50 | 291.50 | -4.11% | 4,256,804 |
| Jan 16, 2026 | 314.00 | 314.50 | 301.00 | 304.00 | 304.00 | -2.41% | 4,447,899 |
| Jan 15, 2026 | 312.00 | 315.00 | 308.00 | 311.50 | 311.50 | 0.97% | 2,354,126 |
| Jan 14, 2026 | 313.00 | 318.50 | 308.50 | 308.50 | 308.50 | -0.48% | 2,938,281 |
| Jan 13, 2026 | 321.00 | 323.00 | 309.00 | 310.00 | 310.00 | -3.13% | 3,522,947 |
| Jan 12, 2026 | 299.00 | 320.00 | 299.00 | 320.00 | 320.00 | 2.56% | 5,462,311 |
| Jan 9, 2026 | 314.50 | 320.00 | 311.00 | 312.00 | 312.00 | 0.16% | 2,802,931 |
| Jan 8, 2026 | 316.50 | 317.50 | 310.00 | 311.50 | 311.50 | -1.11% | 2,668,775 |
| Jan 7, 2026 | 323.00 | 323.50 | 307.00 | 315.00 | 315.00 | -1.87% | 5,212,767 |
| Jan 6, 2026 | 305.50 | 323.50 | 305.00 | 321.00 | 321.00 | 5.25% | 5,367,355 |
| Jan 5, 2026 | 311.00 | 314.50 | 299.00 | 305.00 | 305.00 | -1.29% | 3,223,303 |
| Jan 2, 2026 | 319.00 | 320.00 | 307.50 | 309.00 | 309.00 | -2.52% | 4,450,973 |
| Dec 31, 2025 | 319.00 | 334.00 | 317.00 | 317.00 | 317.00 | -0.63% | 5,448,045 |
| Dec 30, 2025 | 320.00 | 321.50 | 316.50 | 319.00 | 319.00 | -0.31% | 1,510,055 |
| Dec 29, 2025 | 324.50 | 324.50 | 318.00 | 320.00 | 320.00 | -1.08% | 2,000,771 |
| Dec 26, 2025 | 328.50 | 332.00 | 323.50 | 323.50 | 323.50 | -0.61% | 2,943,676 |
| Dec 24, 2025 | 329.50 | 331.50 | 321.00 | 325.50 | 325.50 | - | 4,557,158 |
| Dec 23, 2025 | 321.00 | 331.00 | 320.50 | 325.50 | 325.50 | 2.20% | 5,199,417 |
| Dec 22, 2025 | 319.00 | 322.00 | 316.00 | 318.50 | 318.50 | 1.27% | 3,430,732 |
| Dec 19, 2025 | 315.50 | 318.50 | 312.00 | 314.50 | 314.50 | 0.96% | 3,578,442 |
| Dec 18, 2025 | 309.00 | 315.50 | 306.50 | 311.50 | 311.50 | -0.48% | 2,979,698 |
| Dec 17, 2025 | 320.00 | 322.00 | 312.50 | 313.00 | 313.00 | -0.95% | 4,194,067 |
| Dec 16, 2025 | 335.50 | 337.00 | 307.00 | 316.00 | 316.00 | -6.92% | 12,801,310 |
| Dec 15, 2025 | 347.00 | 362.50 | 336.00 | 339.50 | 339.50 | -3.82% | 12,294,860 |
| Dec 12, 2025 | 340.50 | 354.50 | 336.00 | 353.00 | 353.00 | 4.90% | 6,545,878 |
| Dec 11, 2025 | 354.50 | 354.50 | 335.00 | 336.50 | 336.50 | -4.13% | 7,323,350 |
| Dec 10, 2025 | 352.00 | 362.00 | 349.00 | 351.00 | 351.00 | 1.15% | 9,267,944 |
| Dec 9, 2025 | 330.50 | 353.00 | 330.50 | 347.00 | 347.00 | 4.68% | 9,128,894 |
| Dec 8, 2025 | 341.00 | 341.00 | 327.00 | 331.50 | 331.50 | -2.07% | 6,418,178 |
| 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 |