FineTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	86.900	86.900	86.500	86.700	83.736	48,552
2023-02-14	86.500	86.900	86.200	86.800	83.833	59,844
2023-02-13	85.700	86.800	85.700	86.500	83.543	80,489
2023-02-10	85.500	86.300	85.500	85.700	82.770	110,913
2023-02-09	84.800	85.900	84.800	85.800	82.867	134,209
2023-02-08	84.800	85.000	84.500	84.800	81.901	22,681
2023-02-07	84.500	84.800	84.400	84.700	81.804	27,809
2023-02-06	84.500	84.700	84.100	84.400	81.515	36,285
2023-02-03	85.000	85.000	84.400	84.700	81.804	31,583
2023-02-02	84.800	84.800	84.500	84.800	81.901	30,162
2023-02-01	84.000	84.800	84.000	84.500	81.611	38,816
2023-01-31	84.000	84.200	83.500	84.100	81.225	39,780
2023-01-30	84.000	85.300	84.000	84.100	81.225	42,153
2023-01-17	84.000	84.100	84.000	84.000	81.128	20,127
2023-01-16	83.900	84.400	83.900	84.000	81.128	26,917
2023-01-13	83.800	84.400	83.800	84.400	81.515	6,487
2023-01-12	84.600	84.600	83.600	84.200	81.321	87,711
2023-01-11	84.300	84.800	84.300	84.600	81.708	15,696
2023-01-10	84.500	85.000	84.400	84.600	81.708	25,615
2023-01-09	84.700	85.000	84.200	84.700	81.804	64,346
2023-01-06	84.700	84.900	84.700	84.700	81.804	11,629
2023-01-05	84.600	84.700	84.500	84.700	81.804	5,339
2023-01-04	84.400	84.700	84.100	84.700	81.804	4,188
2023-01-03	84.000	84.700	84.000	84.600	81.708	9,200
2022-12-30	83.600	84.700	83.600	84.700	81.804	11,582
2022-12-29	84.100	84.100	83.400	83.600	80.742	72,352
2022-12-28	84.100	84.100	84.000	84.100	81.225	10,571
2022-12-27	84.800	84.800	83.800	84.600	81.708	20,332
2022-12-26	84.800	84.800	84.800	84.800	81.901	1,014
2022-12-23	84.300	84.800	84.000	84.800	81.901	8,000
2022-12-22	84.000	84.500	84.000	84.300	81.418	13,045
2022-12-21	83.900	84.000	83.700	84.000	81.128	14,145
2022-12-20	84.200	84.200	83.900	83.900	81.032	14,552
2022-12-19	84.300	84.700	84.300	84.700	81.804	7,703
2022-12-16	85.300	85.300	84.500	84.700	81.804	22,174
2022-12-15	85.300	85.500	84.600	85.500	82.577	30,571
2022-12-14	84.500	85.300	84.500	85.300	82.384	28,443
2022-12-13	84.600	85.700	84.400	84.900	81.997	18,334
2022-12-12	85.000	85.000	84.300	84.700	81.804	10,592
2022-12-09	85.000	85.400	83.800	85.400	82.480	75,022
2022-12-08	85.400	85.500	85.400	85.500	82.577	2,214
2022-12-07	85.000	85.000	84.800	84.800	81.901	13,982
2022-12-06	85.300	85.500	85.100	85.100	82.191	35,741
2022-12-05	86.100	86.100	85.400	85.800	82.867	52,576
2022-12-02	85.800	86.000	85.300	85.800	82.867	17,453
2022-12-01	85.400	85.800	85.300	85.800	82.867	20,762
2022-11-30	85.000	85.800	85.000	85.100	82.191	19,091
2022-11-29	84.800	85.100	84.800	85.000	82.094	22,123
2022-11-28	85.000	85.100	84.900	84.900	81.997	19,183
2022-11-25	85.200	85.400	85.000	85.100	82.191	25,666
2022-11-24	85.000	85.500	84.800	85.200	82.287	39,581
2022-11-23	84.800	85.700	84.700	84.700	81.804	68,377
2022-11-22	84.300	84.800	84.100	84.800	81.901	15,000
2022-11-21	85.000	85.200	83.700	84.200	81.321	67,466
2022-11-18	83.900	84.000	83.700	84.000	81.128	118,989
2022-11-17	84.200	84.200	83.800	83.900	81.032	64,438
2022-11-16	85.000	85.000	83.900	84.300	81.418	141,765
2022-11-15	84.800	85.500	84.200	84.900	81.997	146,384
2022-11-14	88.000	88.000	84.400	84.800	81.901	613,659
2022-11-11	90.400	91.100	89.900	90.200	87.116	142,570

← NewerPage 16 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.