FineTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	99.100	99.100	97.200	97.700	94.360	82,281
2023-05-17	99.100	99.100	98.100	98.100	94.746	123,803
2023-05-16	94.900	99.900	94.900	98.700	95.326	222,445
2023-05-15	96.500	96.500	94.500	94.900	91.656	403,407
2023-05-12	97.500	100.50	97.500	98.500	95.133	499,762
2023-05-11	97.300	97.400	95.800	96.400	93.104	70,781
2023-05-10	96.600	97.000	96.300	96.900	93.587	56,167
2023-05-09	97.900	98.600	96.800	96.800	93.491	104,330
2023-05-08	97.400	97.400	96.500	97.000	93.684	65,211
2023-05-05	96.900	97.200	96.500	96.700	93.394	55,012
2023-05-04	96.000	96.900	96.000	96.900	93.587	132,110
2023-05-03	95.800	95.800	95.600	95.600	92.332	28,458
2023-05-02	95.700	97.600	95.700	96.000	92.718	120,112
2023-04-28	95.700	95.700	94.600	95.100	91.849	40,864
2023-04-27	93.300	95.600	93.300	95.600	92.332	285,250
2023-04-26	92.800	93.300	92.800	93.300	90.110	46,474
2023-04-25	93.000	93.000	92.600	92.700	89.531	73,077
2023-04-24	91.900	92.800	91.800	92.500	89.338	43,299
2023-04-21	93.300	93.300	91.800	92.500	89.338	90,698
2023-04-20	94.200	94.600	93.100	93.300	90.110	74,742
2023-04-19	93.700	94.400	93.700	94.400	91.173	37,668
2023-04-18	94.000	94.300	93.400	93.700	90.497	45,535
2023-04-17	93.900	94.800	93.900	94.200	90.980	67,281
2023-04-14	94.800	94.800	93.700	94.000	90.786	81,989
2023-04-13	93.200	93.900	93.000	93.600	90.400	104,002
2023-04-12	93.500	93.500	92.900	92.900	89.724	76,833
2023-04-11	94.200	94.200	93.700	93.900	90.690	93,251
2023-04-10	93.500	93.900	93.000	93.900	90.690	125,358
2023-04-07	92.100	92.600	91.900	92.600	89.434	29,187
2023-04-06	92.900	93.000	92.000	92.100	88.951	52,139
2023-03-31	92.200	92.300	91.500	92.000	88.855	46,294
2023-03-30	91.400	91.900	91.300	91.900	88.758	50,208
2023-03-29	91.500	91.500	90.800	91.300	88.179	49,190
2023-03-28	92.000	92.000	91.100	91.200	88.082	72,790
2023-03-27	92.600	92.600	91.900	92.000	88.855	47,233
2023-03-24	92.400	93.000	92.300	92.600	89.434	58,734
2023-03-23	92.000	92.600	92.000	92.400	89.241	39,845
2023-03-22	92.400	92.700	92.000	92.200	89.048	106,862
2023-03-21	92.200	92.400	91.900	92.400	89.241	68,356
2023-03-20	91.400	92.000	90.600	91.700	88.565	155,171
2023-03-17	90.500	91.500	90.400	91.400	88.275	106,432
2023-03-16	90.200	90.200	89.200	89.600	86.537	82,651
2023-03-15	90.600	91.000	90.500	90.700	87.599	29,651
2023-03-14	90.100	90.400	90.000	90.300	87.213	55,420
2023-03-13	89.900	90.200	88.500	90.100	87.020	98,029
2023-03-10	90.500	90.800	90.000	90.100	87.020	113,139
2023-03-09	91.300	91.300	90.700	91.100	87.986	47,318
2023-03-08	91.900	91.900	91.000	91.400	88.275	150,657
2023-03-07	92.300	93.700	92.100	92.100	88.951	282,701
2023-03-06	90.000	91.500	90.000	91.300	88.179	164,463
2023-03-03	89.500	90.200	89.400	89.900	86.827	120,381
2023-03-02	89.200	89.900	89.200	89.300	86.247	58,410
2023-03-01	89.000	89.500	88.900	89.200	86.150	28,797
2023-02-24	88.600	89.000	88.600	89.000	85.957	32,877
2023-02-23	88.600	88.900	88.500	88.600	85.571	41,704
2023-02-22	88.500	89.000	88.500	88.600	85.571	38,793
2023-02-21	89.700	89.700	89.000	89.000	85.957	39,745
2023-02-20	88.800	89.700	88.500	89.300	86.247	116,097
2023-02-17	87.400	88.800	87.300	88.000	84.992	242,917
2023-02-16	86.800	87.600	86.600	87.300	84.315	53,089

← NewerPage 15 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.