FineTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	86.700	86.700	86.200	86.700	71.943	49,355
2022-05-20	86.700	86.800	86.700	86.700	71.943	40,163
2022-05-19	87.100	87.100	86.600	86.700	71.943	43,290
2022-05-18	87.200	87.600	87.200	87.500	72.607	35,849
2022-05-17	87.100	87.900	87.000	87.400	72.524	82,550
2022-05-16	87.400	87.400	86.800	87.400	72.524	89,115
2022-05-13	88.000	88.000	87.000	87.400	72.524	48,840
2022-05-12	89.100	89.100	88.000	88.200	73.188	31,445
2022-05-11	87.700	89.400	87.700	89.400	74.183	35,687
2022-05-10	87.000	88.600	86.800	88.600	73.520	84,047
2022-05-09	89.400	89.800	88.800	89.200	74.017	50,169
2022-05-06	90.000	90.000	90.000	90.000	74.681	1,177
2022-05-05	91.000	91.000	89.400	90.000	74.681	155,599
2022-05-04	91.000	91.000	90.500	90.800	75.345	40,406
2022-05-03	92.000	92.000	90.700	91.000	75.511	66,689
2022-04-29	92.000	92.400	91.700	92.000	76.341	60,077
2022-04-28	91.300	92.400	91.300	91.900	76.258	30,062
2022-04-27	92.200	92.200	90.500	91.300	75.760	66,249
2022-04-26	92.000	92.400	91.900	92.400	76.673	25,645
2022-04-25	92.000	92.700	91.700	92.000	76.341	49,950
2022-04-22	92.000	92.000	91.500	91.900	76.258	36,994
2022-04-21	92.200	92.800	91.400	92.800	77.005	99,332
2022-04-20	93.300	93.300	92.300	92.500	76.756	74,512
2022-04-19	93.900	93.900	93.200	93.200	77.337	15,876
2022-04-18	93.700	93.700	92.700	93.200	77.337	69,398
2022-04-15	93.100	93.400	92.700	92.900	77.088	92,252
2022-04-14	93.600	94.100	93.000	93.400	77.503	23,542
2022-04-13	93.200	93.800	92.600	93.800	77.834	178,162
2022-04-12	93.100	93.600	92.500	93.300	77.420	99,287
2022-04-11	97.000	97.000	93.100	93.600	77.669	276,545
2022-04-08	98.000	98.100	97.000	98.100	81.403	152,540
2022-04-07	95.500	98.500	95.400	97.900	81.237	127,923
2022-04-06	96.100	96.100	95.500	96.100	79.743	22,522
2022-04-01	96.500	96.700	96.100	96.100	79.743	91,125
2022-03-31	98.000	98.000	97.000	97.000	80.490	77,122
2022-03-30	96.000	98.200	96.000	97.500	80.905	236,270
2022-03-29	95.700	96.200	95.400	95.900	79.577	92,509
2022-03-28	94.400	96.500	93.500	95.700	79.411	225,441
2022-03-25	92.900	94.500	92.600	94.400	78.332	136,984
2022-03-24	92.800	92.900	92.400	92.500	76.756	74,815
2022-03-23	93.300	93.600	92.400	92.700	76.922	129,692
2022-03-22	93.400	93.600	92.500	93.200	77.337	81,593
2022-03-21	93.300	95.000	92.400	93.200	77.337	244,852
2022-03-18	93.500	93.500	92.700	92.900	77.088	25,862
2022-03-17	93.400	93.500	92.800	93.300	77.420	40,169
2022-03-16	93.000	93.100	92.500	92.800	77.005	87,474
2022-03-15	92.500	92.700	92.400	92.500	76.756	29,805
2022-03-14	92.300	92.700	92.100	92.700	76.922	25,420
2022-03-11	92.400	93.000	92.200	92.300	76.590	65,490
2022-03-10	91.200	91.900	91.200	91.900	76.258	27,992
2022-03-09	90.400	91.500	90.400	91.200	75.677	67,790
2022-03-08	90.000	90.600	89.600	90.000	74.681	99,253
2022-03-07	90.500	90.800	89.100	90.300	74.930	111,958
2022-03-04	91.500	92.100	91.200	91.400	75.843	42,456
2022-03-03	92.300	92.300	91.800	91.800	76.175	33,945
2022-03-02	91.900	92.800	91.300	91.800	76.175	57,820
2022-03-01	92.000	92.600	91.600	92.600	76.839	38,952
2022-02-25	91.100	92.000	91.100	92.000	76.341	33,889
2022-02-24	91.800	93.000	90.900	91.000	75.511	96,634
2022-02-23	91.800	93.000	91.700	93.000	77.171	27,061

← NewerPage 19 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.