FineTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	94.500	95.500	93.400	95.400	95.400	146,000
2023-08-11	95.000	95.900	94.500	94.500	94.500	32,000
2023-08-10	97.000	97.000	94.300	95.000	95.000	175,000
2023-08-09	99.000	99.000	96.000	97.500	97.500	174,000
2023-08-08	100.50	100.50	99.600	99.700	99.700	28,000
2023-08-07	99.100	100.00	99.000	100.00	100.00	31,000
2023-08-04	98.800	100.00	98.500	99.500	99.500	39,000
2023-08-03	99.300	99.300	99.300	99.300	99.300	0
2023-08-02	100.00	100.00	98.900	99.300	99.300	83,000
2023-08-01	100.50	101.00	99.700	100.00	100.00	39,000
2023-07-31	101.50	101.50	99.800	100.50	100.50	80,000
2023-07-28	101.00	102.00	100.50	102.00	102.00	51,000
2023-07-27	101.00	102.00	100.50	102.00	102.00	54,000
2023-07-26	100.50	103.50	100.50	101.00	101.00	78,000
2023-07-25	100.50	100.50	98.600	100.00	100.00	118,000
2023-07-24	103.00	103.00	99.500	100.50	100.50	365,000
2023-07-21	105.00	105.00	104.00	104.50	104.50	38,000
2023-07-20	105.50	106.50	104.50	105.00	105.00	57,000
2023-07-19	106.00	107.00	105.00	105.00	105.00	50,000
2023-07-18	109.50	109.50	105.50	106.00	106.00	92,000
2023-07-17	105.50	109.00	105.50	109.00	109.00	116,000
2023-07-14	106.00	108.00	105.00	106.00	106.00	143,000
2023-07-13	105.00	107.50	104.50	105.50	105.50	175,000
2023-07-12	106.00	106.50	104.00	105.00	105.00	148,000
2023-07-11	106.00	106.50	105.50	106.00	106.00	112,000
2023-07-10	108.00	108.00	104.50	105.50	105.50	281,000
2023-07-07	114.00	114.00	110.00	110.00	110.00	214,000
2023-07-06	112.00	115.50	111.00	114.00	114.00	195,000
2023-07-05	115.50	120.50	115.00	117.00	113.00	504,000
2023-07-04	116.50	116.50	115.00	115.00	111.07	214,000
2023-07-03	115.00	117.00	114.00	116.50	112.52	255,000
2023-06-30	114.00	116.00	113.00	115.00	111.07	171,912
2023-06-29	114.00	114.00	113.00	113.00	109.14	69,043
2023-06-28	115.00	115.00	112.00	113.00	109.14	147,978
2023-06-27	112.50	114.50	111.00	114.50	110.59	170,309
2023-06-26	116.50	116.50	112.50	112.50	108.65	414,932
2023-06-21	116.50	117.00	113.00	116.50	112.52	478,315
2023-06-20	110.50	119.00	110.50	116.00	112.03	1,456,862
2023-06-19	104.00	111.50	104.00	111.50	107.69	1,931,438
2023-06-16	101.50	102.00	100.50	101.50	98.030	47,452
2023-06-15	101.50	101.50	100.50	101.00	97.547	46,873
2023-06-14	101.50	102.00	101.50	101.50	98.030	69,297
2023-06-13	100.50	102.00	100.00	101.50	98.030	223,203
2023-06-12	99.600	102.50	99.200	101.00	97.547	352,030
2023-06-09	97.500	99.700	97.500	99.000	95.615	134,538
2023-06-08	97.600	97.900	96.400	97.200	93.877	145,015
2023-06-07	97.500	98.100	97.300	98.100	94.746	43,493
2023-06-06	98.000	98.100	97.400	97.800	94.456	38,047
2023-06-05	97.900	97.900	97.400	97.700	94.360	64,948
2023-06-02	98.000	98.100	97.700	97.900	94.553	33,542
2023-06-01	98.100	98.900	98.000	98.000	94.650	13,543
2023-05-31	98.400	98.400	97.600	98.000	94.650	19,190
2023-05-30	97.100	98.800	97.100	98.400	95.036	26,161
2023-05-29	98.300	98.500	96.500	97.500	94.167	103,138
2023-05-26	98.800	99.700	98.100	98.400	95.036	49,991
2023-05-25	98.300	98.900	98.100	98.400	95.036	19,486
2023-05-24	98.500	98.900	98.200	98.500	95.133	45,909
2023-05-23	99.000	99.000	98.600	99.000	95.615	19,874
2023-05-22	98.000	99.400	98.000	99.000	95.615	51,012
2023-05-19	97.300	98.800	97.300	98.400	95.036	27,187

← NewerPage 14 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.