First Hi-tec Enterprise Co., Ltd. 5439
TPEX · Taiwan · Electronic Technology
TWD 251.00-3.00 (-1.18%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 251.00 | -1.18% | TWD 255.00 | TWD 256.00 | TWD 249.50 | 1.56M |
| 2026-09-30 | TWD 254.00 | +0.40% | TWD 259.00 | TWD 267.50 | TWD 253.00 | 2.55M |
| 2026-09-29 | TWD 253.00 | 0.00% | TWD 253.00 | TWD 253.50 | TWD 249.00 | 490.32K |
| 2026-09-24 | TWD 253.00 | 0.00% | TWD 253.50 | TWD 256.00 | TWD 250.50 | 754.37K |
| 2026-09-23 | TWD 253.00 | -0.20% | TWD 257.50 | TWD 258.00 | TWD 250.00 | 1.25M |
| 2026-09-22 | TWD 253.50 | +3.47% | TWD 247.50 | TWD 255.00 | TWD 247.00 | 1.44M |
| 2026-09-21 | TWD 245.00 | -0.81% | TWD 247.00 | TWD 247.50 | TWD 243.00 | 914.84K |
| 2026-09-18 | TWD 247.00 | +3.56% | TWD 244.00 | TWD 247.00 | TWD 242.00 | 958.82K |
| 2026-09-17 | TWD 238.50 | -2.05% | TWD 247.50 | TWD 251.00 | TWD 237.00 | 1.23M |
| 2026-09-16 | TWD 243.50 | +2.53% | TWD 238.50 | TWD 246.00 | TWD 238.00 | 665.23K |
| 2026-09-15 | TWD 237.50 | -3.65% | TWD 245.00 | TWD 247.50 | TWD 237.50 | 930.10K |
| 2026-09-14 | TWD 246.50 | -1.20% | TWD 245.50 | TWD 251.00 | TWD 240.00 | 1.07M |
| 2026-09-11 | TWD 249.50 | -3.29% | TWD 253.00 | TWD 254.00 | TWD 249.00 | 1.52M |
| 2026-09-10 | TWD 258.00 | -2.46% | TWD 263.00 | TWD 264.50 | TWD 257.50 | 1.51M |
| 2026-09-09 | TWD 264.50 | +2.72% | TWD 257.50 | TWD 266.50 | TWD 257.50 | 1.36M |
| 2026-09-08 | TWD 257.50 | -1.90% | TWD 264.00 | TWD 265.00 | TWD 256.50 | 1.14M |
| 2026-09-07 | TWD 262.50 | +0.38% | TWD 262.50 | TWD 269.00 | TWD 262.00 | 1.87M |
| 2026-09-04 | TWD 261.50 | +0.19% | TWD 263.00 | TWD 267.00 | TWD 255.00 | 1.60M |
| 2026-09-03 | TWD 261.00 | -3.15% | TWD 269.50 | TWD 272.00 | TWD 261.00 | 2.08M |
| 2026-09-02 | TWD 269.50 | -2.00% | TWD 271.50 | TWD 272.50 | TWD 267.00 | 2.49M |
| 2026-09-01 | TWD 275.00 | +2.80% | TWD 269.00 | TWD 280.50 | TWD 263.00 | 5.24M |
| 2026-08-31 | TWD 267.50 | +1.13% | TWD 265.00 | TWD 279.50 | TWD 262.00 | 7.27M |
| 2026-08-28 | TWD 264.50 | +0.95% | TWD 265.00 | TWD 270.50 | TWD 257.00 | 4.73M |
| 2026-08-27 | TWD 262.00 | +5.65% | TWD 248.00 | TWD 271.00 | TWD 245.50 | 4.89M |
| 2026-08-26 | TWD 248.00 | +2.69% | TWD 242.00 | TWD 252.00 | TWD 241.00 | 2.04M |
| 2026-08-25 | TWD 241.50 | +0.84% | TWD 239.00 | TWD 241.50 | TWD 233.00 | 935.16K |
| 2026-08-24 | TWD 239.50 | 0.00% | TWD 240.00 | TWD 247.50 | TWD 238.00 | 1.32M |
| 2026-08-21 | TWD 239.50 | -1.64% | TWD 241.50 | TWD 252.00 | TWD 237.00 | 2.57M |
| 2026-08-20 | TWD 243.50 | +3.84% | TWD 236.50 | TWD 249.00 | TWD 233.00 | 2.89M |
| 2026-08-19 | TWD 234.50 | -3.10% | TWD 236.00 | TWD 243.50 | TWD 233.50 | 1.35M |
| 2026-08-18 | TWD 242.00 | -2.22% | TWD 248.00 | TWD 254.00 | TWD 242.00 | 2.11M |
| 2026-08-17 | TWD 247.50 | +0.20% | TWD 248.00 | TWD 252.50 | TWD 244.00 | 1.40M |
| 2026-08-14 | TWD 247.00 | -1.20% | TWD 257.00 | TWD 265.00 | TWD 247.00 | 4.77M |
| 2026-08-13 | TWD 250.00 | +1.83% | TWD 254.00 | TWD 256.00 | TWD 245.00 | 2.51M |
| 2026-08-12 | TWD 245.50 | +2.08% | TWD 240.50 | TWD 248.00 | TWD 240.00 | 1.37M |
| 2026-08-11 | TWD 240.50 | -0.21% | TWD 233.00 | TWD 244.00 | TWD 232.00 | 1.47M |
| 2026-08-10 | TWD 241.00 | 0.00% | TWD 242.50 | TWD 249.50 | TWD 237.50 | 2.54M |
| 2026-08-07 | TWD 241.00 | +2.12% | TWD 234.00 | TWD 246.50 | TWD 232.50 | 2.20M |
| 2026-08-06 | TWD 236.00 | +4.42% | TWD 226.50 | TWD 241.50 | TWD 217.00 | 3.05M |
| 2026-08-05 | TWD 226.00 | +0.89% | TWD 228.00 | TWD 233.00 | TWD 223.00 | 2.53M |
| 2026-08-04 | TWD 224.00 | +4.67% | TWD 214.00 | TWD 229.50 | TWD 212.50 | 2.76M |
| 2026-08-03 | TWD 214.00 | +7.27% | TWD 218.00 | TWD 218.50 | TWD 206.00 | 3.31M |
| 2026-07-31 | TWD 199.50 | +7.55% | TWD 203.00 | TWD 203.50 | TWD 197.00 | 3.17M |
| 2026-07-30 | TWD 185.50 | -5.12% | TWD 192.50 | TWD 203.00 | TWD 183.50 | 5.12M |
| 2026-07-29 | TWD 195.50 | -7.78% | TWD 212.00 | TWD 214.00 | TWD 191.00 | 3.61M |
| 2026-07-28 | TWD 212.00 | -9.40% | TWD 224.00 | TWD 224.00 | TWD 212.00 | 2.68M |
| 2026-07-27 | TWD 234.00 | -0.64% | TWD 235.50 | TWD 236.00 | TWD 223.00 | 2.25M |
| 2026-07-24 | TWD 235.50 | -5.42% | TWD 249.00 | TWD 249.00 | TWD 234.50 | 1.46M |
| 2026-07-23 | TWD 249.00 | -0.99% | TWD 253.50 | TWD 256.50 | TWD 246.50 | 980.25K |
| 2026-07-22 | TWD 251.50 | -1.95% | TWD 256.50 | TWD 259.00 | TWD 249.50 | 1.69M |
| 2026-07-21 | TWD 256.50 | +3.43% | TWD 248.00 | TWD 259.50 | TWD 245.50 | 1.84M |
| 2026-07-20 | TWD 248.00 | -5.34% | TWD 264.50 | TWD 264.50 | TWD 236.00 | 3.18M |
| 2026-07-17 | TWD 262.00 | -9.34% | TWD 277.00 | TWD 277.50 | TWD 262.00 | 2.81M |
| 2026-07-16 | TWD 289.00 | -2.36% | TWD 293.00 | TWD 294.00 | TWD 287.00 | 887.95K |
| 2026-07-15 | TWD 296.00 | +1.02% | TWD 295.00 | TWD 300.00 | TWD 292.50 | 733.83K |
| 2026-07-14 | TWD 293.00 | -5.64% | TWD 310.50 | TWD 311.50 | TWD 281.00 | 2.39M |
| 2026-07-13 | TWD 310.50 | -4.61% | TWD 332.50 | TWD 332.50 | TWD 309.00 | 2.33M |
| 2026-07-10 | TWD 325.50 | 0.00% | TWD 325.50 | TWD 325.50 | TWD 325.50 | 0 |
| 2026-07-09 | TWD 325.50 | -3.70% | TWD 340.00 | TWD 348.00 | TWD 325.50 | 1.94M |
| 2026-07-08 | TWD 338.00 | +2.11% | TWD 333.00 | TWD 338.50 | TWD 328.50 | 1.74M |
| 2026-07-07 | TWD 331.00 | -4.89% | TWD 349.50 | TWD 353.00 | TWD 325.00 | 2.29M |
| 2026-07-06 | TWD 348.00 | -0.85% | TWD 354.50 | TWD 363.00 | TWD 343.50 | 2.87M |
| 2026-07-03 | TWD 351.00 | +0.86% | TWD 348.50 | TWD 361.50 | TWD 340.00 | 8.47M |
| 2026-07-02 | TWD 348.00 | +9.95% | TWD 316.00 | TWD 348.00 | TWD 310.00 | 4.52M |
| 2026-07-01 | TWD 316.50 | +1.93% | TWD 315.00 | TWD 331.50 | TWD 305.00 | 2.76M |
| 2026-06-30 | TWD 310.50 | +1.64% | TWD 310.00 | TWD 314.50 | TWD 309.00 | 591.67K |
| 2026-06-29 | TWD 305.50 | +0.99% | TWD 310.00 | TWD 317.00 | TWD 303.00 | 1.08M |
| 2026-06-26 | TWD 302.50 | -6.35% | TWD 323.00 | TWD 323.00 | TWD 302.50 | 1.97M |
| 2026-06-25 | TWD 323.00 | +0.78% | TWD 322.50 | TWD 331.00 | TWD 319.50 | 1.40M |
| 2026-06-24 | TWD 320.50 | -0.31% | TWD 317.50 | TWD 324.00 | TWD 313.00 | 1.22M |
| 2026-06-23 | TWD 321.50 | -4.32% | TWD 339.50 | TWD 339.50 | TWD 321.50 | 1.52M |
| 2026-06-22 | TWD 336.00 | +1.05% | TWD 338.00 | TWD 340.00 | TWD 331.50 | 1.43M |
| 2026-06-18 | TWD 332.50 | +2.78% | TWD 326.00 | TWD 333.00 | TWD 324.00 | 2.28M |
| 2026-06-17 | TWD 323.50 | +0.31% | TWD 318.50 | TWD 328.50 | TWD 315.50 | 2.30M |
| 2026-06-16 | TWD 322.50 | -2.86% | TWD 337.00 | TWD 338.50 | TWD 321.00 | 2.29M |
| 2026-06-15 | TWD 332.00 | +1.53% | TWD 334.50 | TWD 338.00 | TWD 328.00 | 2.60M |
| 2026-06-12 | TWD 327.00 | -5.49% | TWD 356.00 | TWD 360.00 | TWD 324.50 | 5.66M |
| 2026-06-11 | TWD 346.00 | -2.67% | TWD 362.00 | TWD 366.00 | TWD 331.50 | 3.29M |
| 2026-06-10 | TWD 355.50 | -2.20% | TWD 355.00 | TWD 381.00 | TWD 355.00 | 3.07M |
| 2026-06-09 | TWD 363.50 | +2.97% | TWD 356.00 | TWD 366.00 | TWD 350.00 | 1.30M |
| 2026-06-08 | TWD 353.00 | -3.16% | TWD 328.50 | TWD 354.00 | TWD 328.50 | 2.09M |
| 2026-06-05 | TWD 364.50 | -0.41% | TWD 359.00 | TWD 371.00 | TWD 347.50 | 2.68M |
| 2026-06-04 | TWD 366.00 | -2.40% | TWD 374.50 | TWD 374.50 | TWD 360.50 | 1.80M |
| 2026-06-03 | TWD 375.00 | +0.27% | TWD 380.00 | TWD 385.00 | TWD 375.00 | 1.51M |
| 2026-06-02 | TWD 374.00 | -1.58% | TWD 382.50 | TWD 386.00 | TWD 368.00 | 1.92M |
| 2026-06-01 | TWD 380.00 | -0.78% | TWD 386.50 | TWD 389.50 | TWD 379.50 | 1.74M |
| 2026-05-29 | TWD 383.00 | +3.51% | TWD 379.00 | TWD 386.00 | TWD 371.50 | 1.96M |
| 2026-05-28 | TWD 370.00 | -4.02% | TWD 388.50 | TWD 389.00 | TWD 368.00 | 2.61M |
| 2026-05-27 | TWD 385.50 | -1.41% | TWD 398.50 | TWD 401.00 | TWD 380.00 | 2.89M |
| 2026-05-26 | TWD 391.00 | +1.56% | TWD 391.00 | TWD 392.00 | TWD 381.00 | 2.40M |