FineTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	86.900	88.600	86.900	88.100	88.100	18,000
2023-11-08	88.900	88.900	86.800	86.800	86.800	21,000
2023-11-07	87.000	87.000	86.600	86.800	86.800	10,000
2023-11-06	86.600	86.600	86.600	86.600	86.600	2,000
2023-11-03	86.500	86.800	86.100	86.400	86.400	27,000
2023-11-02	87.000	87.000	86.600	86.600	86.600	31,000
2023-11-01	87.000	87.000	86.800	86.800	86.800	60,000
2023-10-31	88.300	88.300	87.000	87.000	87.000	42,000
2023-10-30	88.300	88.300	88.200	88.200	88.200	19,000
2023-10-27	89.000	89.400	88.000	88.300	88.300	49,000
2023-10-26	88.600	88.600	88.300	88.300	88.300	22,000
2023-10-25	89.200	89.200	88.200	88.400	88.400	15,000
2023-10-24	88.600	89.000	88.600	89.000	89.000	26,000
2023-10-23	88.400	88.500	88.400	88.500	88.500	3,000
2023-10-20	88.600	89.000	88.500	88.900	88.900	13,000
2023-10-19	89.100	89.100	88.900	89.000	89.000	12,000
2023-10-18	88.900	89.000	88.900	88.900	88.900	20,000
2023-10-17	89.000	89.400	88.900	88.900	88.900	11,000
2023-10-16	88.400	88.800	88.400	88.600	88.600	18,000
2023-10-13	88.700	88.700	88.500	88.600	88.600	7,000
2023-10-12	88.100	88.800	88.100	88.700	88.700	15,000
2023-10-11	89.000	89.100	88.500	88.500	88.500	16,000
2023-10-06	89.000	89.000	88.800	88.800	88.800	6,000
2023-10-05	89.400	89.600	89.000	89.000	89.000	10,000
2023-10-04	89.800	89.800	88.000	88.500	88.500	26,000
2023-10-03	89.800	90.400	89.100	89.200	89.200	22,000
2023-10-02	88.600	91.400	88.600	90.600	90.600	16,000
2023-09-28	88.500	90.200	88.400	88.400	88.400	26,000
2023-09-27	88.500	88.600	88.500	88.500	88.500	11,000
2023-09-26	88.700	88.800	88.500	88.600	88.600	30,000
2023-09-25	88.600	89.000	88.600	88.700	88.700	19,000
2023-09-22	89.000	89.000	88.600	88.600	88.600	7,000
2023-09-21	89.500	89.500	89.000	89.000	89.000	8,000
2023-09-20	89.800	90.000	89.500	89.500	89.500	12,000
2023-09-19	89.800	90.100	89.600	90.100	90.100	20,000
2023-09-18	89.800	90.000	89.700	90.000	90.000	10,000
2023-09-15	90.300	90.300	89.200	89.500	89.500	30,000
2023-09-14	89.700	90.300	89.700	90.300	90.300	16,000
2023-09-13	89.100	89.300	89.000	89.300	89.300	11,000
2023-09-12	89.000	89.000	88.400	88.800	88.800	18,000
2023-09-11	88.200	88.900	87.600	88.800	88.800	49,000
2023-09-08	88.100	88.600	88.000	88.200	88.200	15,000
2023-09-07	88.000	88.500	88.000	88.200	88.200	7,000
2023-09-06	88.000	89.000	87.600	88.500	88.500	53,000
2023-09-05	88.600	88.800	88.100	88.200	88.200	48,000
2023-09-04	88.600	89.100	88.500	88.600	88.600	68,000
2023-09-01	89.000	89.000	88.500	89.000	89.000	52,000
2023-08-31	89.000	89.200	88.700	89.100	89.100	28,000
2023-08-30	89.300	89.300	88.800	89.200	89.200	42,000
2023-08-29	88.900	89.200	88.300	88.900	88.900	60,000
2023-08-28	87.297	88.288	87.297	88.288	88.288	58,830
2023-08-25	86.577	87.748	86.577	87.387	87.387	45,510
2023-08-24	87.478	87.478	86.937	87.117	87.117	13,320
2023-08-23	86.216	87.297	86.216	87.297	87.297	17,760
2023-08-22	95.900	96.300	95.600	96.100	96.100	25,000
2023-08-21	96.700	96.700	95.000	95.900	95.900	43,000
2023-08-18	96.800	96.800	95.300	95.900	95.900	51,000
2023-08-17	96.500	97.200	96.500	97.100	97.100	28,000
2023-08-16	95.700	96.500	95.700	96.500	96.500	58,000
2023-08-15	95.900	96.300	95.500	96.100	96.100	26,000

← NewerPage 13 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.