FineTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 113.50 | 115.50 | 102.50 | 109.50 | 109.50 | 1,200,000 |
| 2024-08-05 | 120.00 | 120.00 | 113.50 | 113.50 | 113.50 | 371,000 |
| 2024-08-02 | 126.50 | 129.50 | 126.00 | 126.00 | 126.00 | 275,000 |
| 2024-08-01 | 129.50 | 134.00 | 129.50 | 132.00 | 132.00 | 350,000 |
| 2024-07-31 | 126.00 | 128.50 | 125.00 | 127.00 | 127.00 | 280,000 |
| 2024-07-30 | 125.00 | 127.00 | 121.50 | 126.50 | 126.50 | 807,000 |
| 2024-07-29 | 136.00 | 138.00 | 127.50 | 127.50 | 127.50 | 558,000 |
| 2024-07-26 | 129.00 | 137.50 | 129.00 | 134.50 | 134.50 | 488,000 |
| 2024-07-25 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2024-07-24 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2024-07-23 | 137.00 | 142.50 | 137.00 | 139.00 | 139.00 | 720,000 |
| 2024-07-22 | 134.00 | 136.50 | 129.00 | 133.50 | 133.50 | 673,000 |
| 2024-07-19 | 137.00 | 138.00 | 132.00 | 132.00 | 132.00 | 501,000 |
| 2024-07-18 | 142.00 | 145.00 | 135.00 | 137.00 | 137.00 | 1,072,000 |
| 2024-07-17 | 153.00 | 153.50 | 147.00 | 148.00 | 144.00 | 1,142,000 |
| 2024-07-16 | 155.00 | 156.00 | 151.00 | 151.50 | 147.41 | 921,000 |
| 2024-07-15 | 157.00 | 158.00 | 152.50 | 153.00 | 148.86 | 1,472,000 |
| 2024-07-12 | 146.50 | 158.00 | 146.50 | 153.00 | 148.86 | 2,193,000 |
| 2024-07-11 | 154.00 | 158.00 | 146.50 | 146.50 | 146.50 | 2,217,000 |
| 2024-07-10 | 146.50 | 152.00 | 145.00 | 149.00 | 149.00 | 712,000 |
| 2024-07-09 | 150.00 | 150.00 | 142.00 | 145.50 | 145.50 | 1,097,000 |
| 2024-07-08 | 155.00 | 159.00 | 149.50 | 150.00 | 150.00 | 4,348,000 |
| 2024-07-05 | 136.00 | 149.00 | 136.00 | 149.00 | 149.00 | 1,830,000 |
| 2024-07-04 | 139.00 | 139.50 | 134.50 | 135.50 | 135.50 | 801,000 |
| 2024-07-03 | 139.00 | 139.50 | 137.00 | 137.50 | 137.50 | 466,000 |
| 2024-07-02 | 140.00 | 140.50 | 137.00 | 137.50 | 137.50 | 608,000 |
| 2024-07-01 | 142.00 | 144.50 | 140.00 | 140.00 | 140.00 | 946,000 |
| 2024-06-28 | 140.00 | 143.00 | 139.50 | 141.50 | 141.50 | 822,000 |
| 2024-06-27 | 138.00 | 143.50 | 138.00 | 141.50 | 141.50 | 1,924,000 |
| 2024-06-26 | 143.00 | 144.00 | 135.00 | 138.00 | 138.00 | 3,387,000 |
| 2024-06-25 | 153.00 | 153.50 | 139.00 | 141.50 | 141.50 | 3,329,000 |
| 2024-06-24 | 154.50 | 159.00 | 152.00 | 154.00 | 154.00 | 1,209,000 |
| 2024-06-21 | 160.50 | 164.00 | 151.00 | 155.00 | 155.00 | 3,102,000 |
| 2024-06-20 | 164.50 | 165.50 | 157.50 | 157.50 | 157.50 | 2,182,000 |
| 2024-06-19 | 187.50 | 188.50 | 174.50 | 174.50 | 174.50 | 2,126,000 |
| 2024-06-18 | 197.00 | 199.50 | 187.00 | 193.50 | 193.50 | 1,179,000 |
| 2024-06-17 | 197.00 | 214.50 | 197.00 | 204.50 | 204.50 | 1,580,000 |
| 2024-06-14 | 194.00 | 197.00 | 191.00 | 195.00 | 195.00 | 341,000 |
| 2024-06-13 | 199.50 | 200.00 | 192.00 | 194.00 | 194.00 | 631,000 |
| 2024-06-12 | 187.00 | 195.00 | 187.00 | 193.50 | 193.50 | 747,000 |
| 2024-06-11 | 198.00 | 198.00 | 180.50 | 183.50 | 183.50 | 1,047,000 |
| 2024-06-07 | 196.00 | 204.00 | 190.00 | 199.00 | 199.00 | 1,118,000 |
| 2024-06-06 | 199.00 | 208.00 | 194.00 | 199.00 | 199.00 | 1,096,000 |
| 2024-06-05 | 190.00 | 198.50 | 190.00 | 198.50 | 198.50 | 1,006,000 |
| 2024-06-04 | 193.00 | 195.00 | 180.00 | 180.50 | 180.50 | 884,000 |
| 2024-06-03 | 197.00 | 207.00 | 187.50 | 189.50 | 189.50 | 5,579,000 |
| 2024-05-31 | 200.00 | 203.00 | 181.00 | 190.50 | 190.50 | 5,820,000 |
| 2024-05-30 | 187.00 | 197.00 | 183.00 | 197.00 | 197.00 | 3,838,000 |
| 2024-05-29 | 179.00 | 179.50 | 169.00 | 179.50 | 179.50 | 3,787,000 |
| 2024-05-28 | 152.00 | 163.50 | 152.00 | 163.50 | 163.50 | 549,000 |
| 2024-05-27 | 151.50 | 153.50 | 145.00 | 149.00 | 149.00 | 1,644,000 |
| 2024-05-24 | 140.00 | 152.00 | 138.00 | 147.50 | 147.50 | 2,476,000 |
| 2024-05-23 | 150.00 | 153.50 | 136.50 | 138.50 | 138.50 | 1,830,000 |
| 2024-05-22 | 139.00 | 149.00 | 139.00 | 147.00 | 147.00 | 2,049,000 |
| 2024-05-21 | 146.00 | 152.50 | 138.50 | 142.00 | 142.00 | 4,882,000 |
| 2024-05-20 | 134.00 | 139.50 | 132.50 | 139.50 | 139.50 | 2,495,000 |
| 2024-05-17 | 134.50 | 147.00 | 122.50 | 127.00 | 127.00 | 6,111,000 |
| 2024-05-16 | 130.00 | 134.50 | 127.00 | 134.50 | 134.50 | 1,347,000 |
| 2024-05-15 | 113.00 | 122.50 | 113.00 | 122.50 | 122.50 | 1,539,000 |
| 2024-05-14 | 105.00 | 116.00 | 104.50 | 111.50 | 111.50 | 2,544,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 3.0000 TWD |
| 2025-07-29 | 4.1000 TWD |
| 2024-07-18 | 4.0000 TWD |
| 2023-07-06 | 4.0000 TWD |
| 2022-06-28 | 4.1000 TWD |
| 2021-08-27 | 4.1864 TWD |
| 2020-07-21 | 4.0000 TWD |
| 2019-08-28 | 4.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.