FineTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	91.000	91.400	90.900	91.400	79.527	25,426
2022-08-16	91.000	91.300	89.400	91.100	79.266	99,913
2022-08-15	90.400	91.800	90.400	91.400	79.527	77,671
2022-08-12	90.000	90.400	90.000	90.200	78.483	40,664
2022-08-11	91.500	91.500	89.100	90.100	78.396	107,065
2022-08-10	87.800	87.900	87.000	87.900	76.482	32,425
2022-08-09	88.500	90.700	88.200	88.700	77.178	97,915
2022-08-08	86.700	86.700	86.000	86.600	75.351	53,462
2022-08-05	86.500	86.800	85.500	86.500	75.264	19,134
2022-08-04	85.500	86.000	85.500	85.500	74.394	8,880
2022-08-03	85.800	86.100	85.600	86.100	74.916	11,265
2022-08-02	87.500	87.500	85.700	86.900	75.612	31,198
2022-08-01	86.000	87.900	86.000	87.800	76.395	99,228
2022-07-29	86.200	86.200	86.200	86.200	75.003	1,346
2022-07-28	85.500	85.700	85.400	85.400	74.307	7,969
2022-07-27	85.200	85.400	85.100	85.400	74.307	4,523
2022-07-26	85.500	85.500	85.300	85.400	74.307	15,540
2022-07-25	85.900	85.900	85.500	85.700	74.568	10,151
2022-07-22	86.300	86.300	85.900	85.900	74.742	2,372
2022-07-21	85.700	86.300	85.700	86.300	75.090	6,924
2022-07-20	85.400	86.000	85.400	85.500	74.394	19,131
2022-07-19	85.000	85.300	85.000	85.300	74.220	6,757
2022-07-18	84.200	86.500	84.000	86.000	74.829	96,193
2022-07-14	84.500	84.500	84.300	84.300	73.350	3,663
2022-07-13	84.600	84.600	84.200	84.500	73.524	16,799
2022-07-12	85.000	85.000	84.000	84.000	73.089	13,614
2022-07-11	84.200	85.600	84.200	85.200	74.133	13,787
2022-07-08	85.000	85.000	84.500	84.700	73.698	11,211
2022-07-07	84.500	84.500	83.300	84.100	73.176	20,393
2022-07-06	81.700	82.200	81.500	82.200	71.522	31,385
2022-07-05	82.400	82.400	81.500	81.800	71.174	15,745
2022-07-04	81.700	82.500	81.700	82.000	71.348	14,736
2022-07-01	83.200	83.200	81.800	82.500	71.783	47,895
2022-06-30	83.600	83.900	82.900	83.200	72.392	29,617
2022-06-29	84.400	84.400	83.800	84.100	73.176	21,302
2022-06-28	84.600	84.900	84.100	84.400	73.437	53,313
2022-06-27	87.800	88.500	87.700	88.500	73.437	138,128
2022-06-24	87.400	87.500	87.000	87.500	72.607	126,013
2022-06-23	87.800	88.000	86.800	87.000	72.192	44,502
2022-06-22	88.400	88.400	86.800	87.200	72.358	31,335
2022-06-21	87.900	88.500	87.800	88.500	73.437	15,728
2022-06-20	87.900	87.900	86.600	86.900	72.109	32,541
2022-06-17	87.800	87.800	87.100	87.700	72.773	21,211
2022-06-16	88.400	88.400	88.000	88.000	73.022	40,822
2022-06-15	88.000	88.400	88.000	88.200	73.188	20,062
2022-06-14	88.000	88.500	87.500	88.400	73.354	29,424
2022-06-13	88.300	89.000	88.000	88.400	73.354	57,726
2022-06-10	88.500	89.500	88.500	89.000	73.851	44,901
2022-06-09	88.100	88.300	88.000	88.300	73.271	23,131
2022-06-08	88.000	88.100	87.800	88.100	73.105	37,998
2022-06-07	88.000	88.000	87.600	87.700	72.773	15,833
2022-06-06	88.000	88.000	87.900	88.000	73.022	16,654
2022-06-02	88.200	88.200	87.900	88.000	73.022	11,242
2022-06-01	87.800	88.400	87.800	88.200	73.188	54,467
2022-05-31	88.000	88.000	87.500	87.800	72.856	27,946
2022-05-30	86.900	88.200	86.900	88.200	73.188	38,142
2022-05-27	86.500	86.900	86.400	86.800	72.026	38,336
2022-05-26	86.100	86.500	86.000	86.500	71.777	46,825
2022-05-25	86.000	86.900	86.000	86.100	71.445	22,309
2022-05-24	86.500	86.500	85.900	86.000	71.362	48,951

← NewerPage 18 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.