First Hi-tec Enterprise Co., Ltd. (TPEX:5439)
Taiwan
· Delayed Price · Currency is TWD 401.00
+26.50 (7.08%)
Apr 28, 2026, 1:30 PM CST
First Hi-tec Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |