First Hi-tec Enterprise Co., Ltd.(TW:5439)
NT$169.50-13.00 (-7.12%)
TW:5439
First Hi-tec Enterprise Co., Ltd. historical prices
NT$169.50
At close:-13.00 (-7.12%)
First Hi-tec Enterprise Co., Ltd. (5439) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 164.50 | 174.50 | 164.50 | 169.50 | 169.50 | -7.12% | 3,931,738 | 2.33 |
| Nov 10, 2026 | 183.50 | 191.00 | 179.00 | 182.50 | 182.50 | +11.96% | 1,335,744 | 0.78 |
| Nov 09, 2026 | 167.50 | 178.50 | 165.50 | 178.50 | 178.50 | +9.51% | 852,191 | 0.50 |
| Nov 06, 2026 | 157.50 | 165.00 | 157.50 | 163.00 | 163.00 | -6.86% | 1,671,878 | 0.98 |
| Nov 05, 2026 | 187.00 | 187.00 | 175.00 | 175.00 | 175.00 | -8.14% | 1,323,994 | 0.76 |
| Nov 04, 2026 | 189.00 | 193.00 | 178.50 | 190.50 | 190.50 | +2.42% | 1,120,453 | 0.64 |
| Nov 03, 2026 | 198.00 | 199.50 | 185.00 | 186.00 | 186.00 | -8.15% | 1,118,960 | 0.63 |
| Nov 02, 2026 | 190.00 | 205.50 | 190.00 | 202.50 | 202.50 | +2.79% | 971,412 | 0.54 |
| Oct 30, 2026 | 203.00 | 203.50 | 193.00 | 197.00 | 197.00 | -6.64% | 1,473,058 | 0.81 |
| Oct 29, 2026 | 221.50 | 221.50 | 209.00 | 211.00 | 211.00 | -4.31% | 1,242,272 | 0.67 |
| Oct 28, 2026 | 217.50 | 221.00 | 217.50 | 220.50 | 220.50 | +2.80% | 568,824 | 0.30 |
| Oct 27, 2026 | 221.50 | 223.00 | 212.00 | 214.50 | 214.50 | -2.28% | 1,354,475 | 0.69 |
| Oct 26, 2026 | 219.50 | 230.00 | 219.00 | 219.50 | 219.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 219.50 | 230.00 | 219.00 | 219.50 | 219.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 226.50 | 230.00 | 219.00 | 219.50 | 219.50 | -2.23% | 1,034,465 | 0.50 |
| Oct 21, 2026 | 224.00 | 229.50 | 224.00 | 224.50 | 224.50 | +2.05% | 863,170 | 0.41 |
| Oct 20, 2026 | 228.00 | 229.50 | 219.00 | 220.00 | 220.00 | -3.30% | 1,187,614 | 0.57 |
| Oct 19, 2026 | 225.00 | 228.50 | 222.50 | 227.50 | 227.50 | -2.57% | 1,224,794 | 0.58 |
| Oct 16, 2026 | 233.50 | 241.00 | 233.00 | 233.50 | 233.50 | +0.43% | 878,388 | 0.42 |
| Oct 15, 2026 | 237.50 | 237.50 | 231.00 | 232.50 | 232.50 | -4.91% | 1,324,260 | 0.62 |
| Oct 14, 2026 | 238.50 | 246.50 | 237.50 | 244.50 | 244.50 | +3.16% | 1,397,761 | 0.64 |
| Oct 13, 2026 | 249.00 | 249.00 | 232.00 | 237.00 | 237.00 | -6.88% | 2,818,009 | 1.32 |
| Oct 12, 2026 | 258.50 | 266.50 | 254.50 | 254.50 | 254.50 | -2.30% | 1,864,963 | 0.88 |
| Oct 09, 2026 | 260.50 | 269.00 | 254.00 | 260.50 | 260.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 262.00 | 269.00 | 254.00 | 260.50 | 260.50 | -0.57% | 1,942,531 | 0.90 |
| Oct 07, 2026 | 265.00 | 268.00 | 261.50 | 262.00 | 262.00 | -0.95% | 1,941,090 | 0.91 |
| Oct 06, 2026 | 264.50 | 270.00 | 259.00 | 264.50 | 264.50 | +1.34% | 2,780,635 | 1.31 |
| Oct 05, 2026 | 257.00 | 263.00 | 256.50 | 261.00 | 261.00 | +3.16% | 2,730,631 | 1.29 |
| Oct 02, 2026 | 252.00 | 256.00 | 251.50 | 253.00 | 253.00 | +0.80% | 961,882 | 0.45 |
| Oct 01, 2026 | 255.00 | 256.00 | 249.50 | 251.00 | 251.00 | -1.18% | 1,581,049 | 0.73 |
| Sep 30, 2026 | 259.00 | 267.50 | 253.00 | 254.00 | 254.00 | +0.40% | 2,609,034 | 1.16 |
| Sep 29, 2026 | 253.00 | 253.50 | 249.00 | 253.00 | 253.00 | 0.00% | 503,243 | 0.22 |
| Sep 28, 2026 | 253.00 | 256.00 | 250.50 | 253.00 | 253.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 253.00 | 256.00 | 250.50 | 253.00 | 253.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 253.50 | 256.00 | 250.50 | 253.00 | 253.00 | 0.00% | 768,174 | 0.32 |
| Sep 23, 2026 | 257.50 | 258.00 | 250.00 | 253.00 | 253.00 | -0.20% | 1,280,446 | 0.54 |
| Sep 22, 2026 | 247.50 | 255.00 | 247.00 | 253.50 | 253.50 | +3.47% | 1,470,356 | 0.62 |
| Sep 21, 2026 | 247.00 | 247.50 | 243.00 | 245.00 | 245.00 | -0.81% | 932,910 | 0.39 |
| Sep 18, 2026 | 244.00 | 247.00 | 242.00 | 247.00 | 247.00 | +3.56% | 977,369 | 0.41 |
| Sep 17, 2026 | 247.50 | 251.00 | 237.00 | 238.50 | 238.50 | -2.05% | 1,256,920 | 0.52 |
| Sep 16, 2026 | 238.50 | 246.00 | 238.00 | 243.50 | 243.50 | +2.53% | 678,675 | 0.28 |
| Sep 15, 2026 | 245.00 | 247.50 | 237.50 | 237.50 | 237.50 | -3.65% | 961,364 | 0.40 |
| Sep 14, 2026 | 245.50 | 251.00 | 240.00 | 246.50 | 246.50 | -1.20% | 1,085,907 | 0.44 |
| Sep 11, 2026 | 253.00 | 254.00 | 249.00 | 249.50 | 249.50 | -3.29% | 1,562,074 | 0.64 |
| Sep 10, 2026 | 263.00 | 264.50 | 257.50 | 258.00 | 258.00 | -2.46% | 1,535,195 | 0.62 |
| Sep 09, 2026 | 257.50 | 266.50 | 257.50 | 264.50 | 264.50 | +2.72% | 1,393,068 | 0.55 |
| Sep 08, 2026 | 264.00 | 265.00 | 256.50 | 257.50 | 257.50 | -1.90% | 1,170,141 | 0.45 |
| Sep 07, 2026 | 262.50 | 269.00 | 262.00 | 262.50 | 262.50 | +0.38% | 1,901,988 | 0.73 |
| Sep 04, 2026 | 263.00 | 267.00 | 255.00 | 261.50 | 261.50 | +0.19% | 1,642,748 | 0.63 |
| Sep 03, 2026 | 269.50 | 272.00 | 261.00 | 261.00 | 261.00 | -3.15% | 2,126,922 | 0.82 |
