FineTek Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	97.500	105.50	97.500	105.50	105.50	3,009,000
2024-05-10	96.200	96.400	96.000	96.100	96.100	92,000
2024-05-09	95.800	96.400	95.800	96.100	96.100	68,000
2024-05-08	95.900	96.000	95.700	95.700	95.700	36,000
2024-05-07	95.500	96.400	94.700	95.900	95.900	39,000
2024-05-06	96.000	96.700	95.500	95.500	95.500	29,000
2024-05-03	95.400	96.000	95.000	96.000	96.000	48,000
2024-05-02	94.500	95.900	94.400	95.600	95.600	28,000
2024-04-30	94.200	95.200	94.100	94.800	94.800	30,000
2024-04-29	94.300	94.700	94.100	94.200	94.200	30,000
2024-04-26	94.400	94.500	94.300	94.400	94.400	14,000
2024-04-25	94.000	94.900	94.000	94.400	94.400	10,000
2024-04-24	93.600	95.000	93.600	94.400	94.400	35,000
2024-04-23	94.000	94.000	93.100	93.300	93.300	7,000
2024-04-22	93.300	93.500	92.000	92.600	92.600	71,000
2024-04-19	94.000	94.300	93.100	93.300	93.300	47,000
2024-04-18	94.200	94.300	94.000	94.100	94.100	24,000
2024-04-17	94.500	94.700	94.000	94.300	94.300	34,000
2024-04-16	95.000	95.000	94.100	94.100	94.100	50,000
2024-04-15	95.200	95.600	95.000	95.300	95.300	46,000
2024-04-12	95.200	95.500	95.200	95.300	95.300	16,000
2024-04-11	95.200	95.600	95.200	95.200	95.200	20,000
2024-04-10	95.400	95.600	95.300	95.400	95.400	30,000
2024-04-09	95.900	96.300	95.000	95.000	95.000	56,000
2024-04-08	98.000	98.000	95.500	95.800	95.800	90,000
2024-04-03	97.000	97.200	95.300	96.900	96.900	59,000
2024-04-02	94.900	98.000	94.900	96.800	96.800	85,000
2024-04-01	94.800	94.900	94.600	94.900	94.900	20,000
2024-03-29	94.900	95.300	94.800	95.000	95.000	9,000
2024-03-28	95.300	95.300	94.900	94.900	94.900	16,000
2024-03-27	95.700	95.700	95.000	95.100	95.100	50,000
2024-03-26	95.400	95.800	95.300	95.700	95.700	42,000
2024-03-25	95.000	95.300	94.500	95.300	95.300	27,000
2024-03-22	95.200	95.400	94.700	94.900	94.900	29,000
2024-03-21	95.000	95.700	95.000	95.300	95.300	25,000
2024-03-20	94.300	95.000	94.000	94.500	94.500	60,000
2024-03-19	94.500	94.800	94.400	94.700	94.700	39,000
2024-03-18	94.800	95.500	94.800	94.800	94.800	56,000
2024-03-15	95.100	95.200	94.200	94.300	94.300	55,000
2024-03-14	95.000	95.000	94.000	94.400	94.400	37,000
2024-03-13	94.100	95.000	94.100	94.400	94.400	34,000
2024-03-12	94.600	95.000	94.000	94.300	94.300	54,000
2024-03-11	94.700	95.400	94.700	95.000	95.000	32,000
2024-03-08	96.000	96.000	94.300	95.800	95.800	98,000
2024-03-07	96.500	97.000	95.700	95.800	95.800	57,000
2024-03-06	95.400	96.500	95.400	96.100	96.100	43,000
2024-03-05	95.500	95.900	95.200	95.300	95.300	82,000
2024-03-04	95.800	95.800	95.400	95.400	95.400	71,000
2024-03-01	95.900	96.500	95.800	96.200	96.200	15,000
2024-02-29	96.800	97.300	95.800	95.900	95.900	89,000
2024-02-27	98.400	99.000	96.200	96.600	96.600	88,000
2024-02-26	97.000	98.000	97.000	97.700	97.700	63,000
2024-02-23	95.800	97.200	95.800	96.300	96.300	51,000
2024-02-22	95.800	96.300	95.600	96.200	96.200	35,000
2024-02-21	96.100	96.100	95.700	95.800	95.800	22,000
2024-02-20	95.900	96.300	95.200	96.100	96.100	20,000
2024-02-19	95.000	96.000	95.000	95.900	95.900	28,000
2024-02-16	97.000	97.600	94.300	95.300	95.300	85,000
2024-02-15	98.300	98.500	95.500	96.000	96.000	129,000
2024-02-05	94.500	96.700	94.500	96.400	96.400	107,000

← NewerPage 11 of 21 · 1,225 trading daysOlder →

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.