FineTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	94.400	94.900	94.100	94.400	94.400	34,000
2024-02-01	94.000	94.500	94.000	94.400	94.400	21,000
2024-01-31	93.900	94.600	93.900	94.300	94.300	34,000
2024-01-30	93.600	94.000	93.600	94.000	94.000	10,000
2024-01-29	93.400	93.900	93.400	93.600	93.600	7,000
2024-01-26	93.500	93.800	93.500	93.600	93.600	7,000
2024-01-25	94.000	94.000	93.400	93.400	93.400	22,000
2024-01-24	94.200	94.200	94.000	94.000	94.000	8,000
2024-01-23	94.300	94.400	94.200	94.200	94.200	21,000
2024-01-22	93.600	93.900	93.500	93.600	93.600	14,000
2024-01-19	93.500	94.300	93.400	93.500	93.500	18,000
2024-01-18	93.800	93.900	93.000	93.200	93.200	36,000
2024-01-17	94.500	94.900	92.900	92.900	92.900	115,000
2024-01-16	94.000	94.500	94.000	94.500	94.500	26,000
2024-01-15	93.700	94.400	93.500	94.300	94.300	64,300
2024-01-12	93.700	93.900	93.300	93.600	93.600	26,000
2024-01-11	93.900	93.900	93.500	93.600	93.600	20,000
2024-01-10	93.000	93.600	93.000	93.400	93.400	23,000
2024-01-09	94.000	94.000	93.300	93.500	93.500	33,000
2024-01-08	92.900	93.600	92.900	93.300	93.300	58,000
2024-01-05	92.700	93.000	92.200	92.900	92.900	21,000
2024-01-04	93.300	93.400	92.700	92.700	92.700	7,000
2024-01-03	93.200	94.000	92.900	92.900	92.900	20,000
2024-01-02	93.500	93.500	92.500	92.500	92.500	26,000
2023-12-29	93.800	93.800	92.600	92.800	92.800	23,000
2023-12-28	92.600	92.900	92.100	92.500	92.500	37,000
2023-12-27	93.700	94.500	93.100	93.300	93.300	31,000
2023-12-26	93.300	93.500	92.700	93.000	93.000	39,000
2023-12-25	94.500	94.500	92.700	93.100	93.100	48,000
2023-12-22	92.400	94.500	92.400	93.500	93.500	113,000
2023-12-21	91.000	91.800	91.000	91.600	91.600	7,000
2023-12-20	91.000	91.600	91.000	91.600	91.600	10,000
2023-12-19	91.200	91.600	90.200	91.600	91.600	37,000
2023-12-18	91.500	91.800	91.000	91.800	91.800	39,000
2023-12-15	90.500	91.200	90.500	91.200	91.200	29,000
2023-12-14	90.800	90.800	90.100	90.200	90.200	41,000
2023-12-13	90.400	90.800	90.400	90.400	90.400	13,000
2023-12-12	90.500	90.500	90.200	90.200	90.200	9,000
2023-12-11	90.000	90.200	90.000	90.000	90.000	15,000
2023-12-08	90.000	90.200	89.600	90.000	90.000	46,000
2023-12-07	90.200	90.200	89.600	89.900	89.900	33,000
2023-12-06	89.300	90.500	89.300	90.200	90.200	57,000
2023-12-05	89.000	89.800	89.000	89.700	89.700	24,000
2023-12-04	89.600	90.400	89.500	90.000	90.000	14,000
2023-12-01	90.600	90.600	90.300	90.300	90.300	21,000
2023-11-30	90.100	90.900	90.000	90.600	90.600	37,000
2023-11-29	89.500	89.900	89.500	89.900	89.900	37,000
2023-11-28	88.800	89.100	88.700	89.100	89.100	16,000
2023-11-27	88.600	88.900	88.000	88.400	88.400	47,000
2023-11-24	88.500	88.700	88.200	88.200	88.200	41,000
2023-11-23	88.000	88.300	88.000	88.200	88.200	52,000
2023-11-22	88.000	88.000	86.500	87.300	87.300	45,000
2023-11-21	88.000	88.500	88.000	88.000	88.000	19,000
2023-11-20	87.800	88.700	87.500	87.600	87.600	40,000
2023-11-17	86.700	87.500	86.700	87.500	87.500	53,000
2023-11-16	86.600	86.900	86.600	86.700	86.700	31,000
2023-11-15	86.900	87.000	86.400	86.800	86.800	19,000
2023-11-14	86.800	86.800	86.400	86.600	86.600	12,000
2023-11-13	87.000	87.000	86.500	86.900	86.900	20,000
2023-11-10	87.900	87.900	86.300	86.500	86.500	61,000

← NewerPage 12 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.