FineTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	90.400	91.100	89.900	90.200	87.116	142,570
2022-11-10	90.300	90.700	89.800	90.400	87.309	98,455
2022-11-09	89.500	91.200	89.500	90.200	87.116	304,431
2022-11-08	89.300	91.400	89.300	89.900	86.827	137,862
2022-11-07	91.500	92.300	90.000	90.400	87.309	91,411
2022-11-04	89.800	90.600	89.300	90.300	87.213	49,315
2022-11-03	88.700	89.300	88.500	89.200	86.150	31,481
2022-11-02	89.000	89.400	88.800	89.200	86.150	22,371
2022-11-01	89.200	89.400	87.800	89.400	86.344	48,158
2022-10-31	88.300	88.400	87.700	88.400	85.378	28,902
2022-10-28	87.900	87.900	87.300	87.600	84.605	23,059
2022-10-27	88.200	88.200	87.100	87.700	84.702	51,817
2022-10-26	88.900	88.900	87.500	87.800	84.798	20,629
2022-10-25	88.000	88.000	87.300	87.600	84.605	22,396
2022-10-24	88.200	88.900	87.600	88.100	85.088	31,697
2022-10-21	88.800	88.800	87.800	88.200	85.185	13,278
2022-10-20	88.500	89.500	87.000	88.000	84.992	38,891
2022-10-19	88.500	88.900	88.200	88.400	85.378	29,778
2022-10-18	89.100	89.400	88.400	88.500	85.474	29,545
2022-10-17	89.500	89.500	87.800	88.700	85.668	26,615
2022-10-14	89.100	89.700	88.300	89.200	86.150	45,965
2022-10-13	90.400	90.400	87.400	88.000	84.992	72,101
2022-10-12	89.400	91.000	89.200	89.800	86.730	160,797
2022-10-11	89.500	89.500	88.600	89.000	85.957	85,157
2022-10-07	87.400	88.200	87.400	87.800	84.798	28,823
2022-10-06	87.500	87.900	87.400	87.600	84.605	44,454
2022-10-05	89.600	91.100	88.200	88.200	85.185	31,264
2022-10-04	87.700	87.700	86.200	86.900	83.929	31,064
2022-10-03	86.400	86.800	85.500	86.000	83.060	29,810
2022-09-30	85.000	86.900	84.000	86.400	83.446	49,713
2022-09-29	89.300	89.300	87.400	87.900	84.895	26,522
2022-09-28	89.300	89.300	86.500	87.400	84.412	49,341
2022-09-27	90.000	90.000	88.500	89.300	86.247	19,270
2022-09-26	90.300	90.300	88.300	88.700	85.668	48,328
2022-09-23	90.400	90.600	89.300	90.200	87.116	34,190
2022-09-22	90.200	90.200	89.500	90.000	86.923	24,092
2022-09-21	91.000	91.300	90.600	90.700	87.599	31,137
2022-09-20	91.600	92.800	91.000	92.200	89.048	150,150
2022-09-19	88.700	91.900	88.600	91.600	88.468	310,533
2022-09-16	88.400	88.800	87.700	88.800	85.764	68,457
2022-09-15	86.600	90.200	86.500	88.800	85.764	234,041
2022-09-14	85.800	86.600	85.300	86.200	83.253	78,367
2022-09-13	86.300	86.400	86.100	86.200	83.253	53,241
2022-09-12	86.100	86.400	86.000	86.300	83.350	23,133
2022-09-08	85.700	86.000	85.600	86.000	83.060	47,158
2022-09-07	85.800	85.800	84.000	85.600	82.674	42,610
2022-09-06	86.400	86.400	85.600	85.600	82.674	49,559
2022-09-05	85.500	86.200	85.500	86.100	83.156	19,604
2022-09-02	85.700	86.000	85.100	85.400	82.480	35,156
2022-09-01	85.500	85.700	85.000	85.600	82.674	41,020
2022-08-31	84.700	86.200	84.700	86.000	83.060	10,214
2022-08-30	84.700	84.900	84.500	84.900	81.997	9,440
2022-08-29	85.000	85.000	84.100	84.900	81.997	40,963
2022-08-26	85.400	85.500	85.000	85.200	82.287	29,370
2022-08-25	85.000	85.200	84.700	84.900	81.997	48,129
2022-08-24	83.800	85.100	83.800	84.900	81.997	118,425
2022-08-23	91.500	92.000	91.000	92.000	80.049	93,895
2022-08-22	91.200	91.900	90.300	91.700	79.788	56,065
2022-08-19	91.300	91.600	91.100	91.200	79.353	40,380
2022-08-18	91.000	91.400	91.000	91.100	79.266	33,541

← NewerPage 17 of 21 · 1,226 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.