FineTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	94.800	97.500	94.800	96.400	93.274	77,004
2026-07-21	93.000	94.900	93.000	94.800	94.800	55,003
2026-07-20	91.200	94.200	90.900	91.500	91.500	150,000
2026-07-17	97.100	99.200	93.100	93.500	93.500	311,112
2026-07-16	99.500	99.900	98.100	98.300	98.300	28,020
2026-07-15	94.900	99.500	94.900	99.500	99.500	133,003
2026-07-14	98.500	99.000	93.800	96.000	96.000	290,236
2026-07-13	99.900	102.00	99.000	99.600	99.600	144,100
2026-07-10	100.00	100.00	100.00	100.00	100.00	0
2026-07-09	101.00	101.50	100.00	100.00	100.00	57,000
2026-07-08	100.50	102.00	100.00	101.00	101.00	97,000
2026-07-07	103.00	103.00	100.50	100.50	100.50	119,154
2026-07-06	104.50	105.00	102.50	103.00	103.00	106,374
2026-07-03	100.00	103.50	100.00	103.00	103.00	165,200
2026-07-02	99.200	101.00	98.300	101.00	101.00	132,100
2026-07-01	100.00	101.00	99.000	99.000	99.000	121,000
2026-06-30	98.800	100.00	98.800	99.500	99.500	144,026
2026-06-29	100.00	101.50	98.000	99.200	99.200	211,000
2026-06-26	102.00	102.00	98.500	99.300	99.300	275,000
2026-06-25	103.50	103.50	101.00	102.50	102.50	145,100
2026-06-24	103.50	105.50	101.00	102.00	102.00	230,119
2026-06-23	107.00	108.50	103.00	104.00	104.00	329,000
2026-06-22	108.50	109.50	105.50	108.00	108.00	257,020
2026-06-18	107.50	108.00	106.00	106.50	106.50	149,047
2026-06-17	105.50	107.00	105.00	106.00	106.00	125,257
2026-06-16	109.00	109.00	105.50	106.00	106.00	244,243
2026-06-15	111.00	112.00	108.00	108.00	108.00	249,075
2026-06-12	111.00	112.00	108.50	108.50	108.50	215,175
2026-06-11	107.50	110.50	105.00	107.50	107.50	310,110
2026-06-10	110.50	115.50	107.50	107.50	107.50	326,000
2026-06-09	109.50	112.50	107.00	111.50	111.50	340,601
2026-06-08	108.50	110.00	108.50	108.50	108.50	541,016
2026-06-05	118.00	121.50	115.50	120.50	120.50	578,170
2026-06-04	124.00	124.00	119.50	120.00	120.00	496,247
2026-06-03	133.00	133.00	125.50	125.50	125.50	765,901
2026-06-02	139.00	140.00	126.00	130.00	130.00	2,482,060
2026-06-01	130.50	136.50	122.50	136.50	136.50	2,900,857
2026-05-29	124.50	124.50	121.00	124.50	124.50	1,507,107
2026-05-28	106.50	113.50	106.50	113.50	113.50	1,829,188
2026-05-27	108.00	108.00	103.50	103.50	103.50	234,090
2026-05-26	106.50	109.00	104.00	107.00	107.00	393,780
2026-05-25	106.00	109.50	105.00	105.50	105.50	445,050
2026-05-22	103.00	105.50	102.50	104.50	104.50	268,005
2026-05-21	104.00	104.00	101.00	102.00	102.00	377,139
2026-05-20	98.700	102.50	97.000	100.50	100.50	432,020
2026-05-19	96.000	96.900	94.300	96.600	96.600	172,000
2026-05-18	93.000	95.100	92.100	94.200	94.200	151,000
2026-05-15	98.400	99.100	94.100	94.600	94.600	248,040
2026-05-14	99.400	99.900	97.500	98.000	98.000	194,114
2026-05-13	101.50	101.50	98.500	99.300	99.300	155,158
2026-05-12	101.50	102.00	99.500	99.500	99.500	178,146
2026-05-11	102.00	104.00	101.00	101.00	101.00	186,114
2026-05-08	106.50	106.50	100.00	101.50	101.50	568,411
2026-05-07	109.00	114.00	109.00	109.50	109.50	419,300
2026-05-06	104.00	109.00	101.50	108.50	108.50	443,449
2026-05-05	100.00	104.00	100.00	103.50	103.50	245,190
2026-05-04	102.00	103.00	100.00	100.00	100.00	206,040
2026-04-30	98.200	100.50	98.200	99.500	99.500	114,000
2026-04-29	98.500	99.500	97.000	98.200	98.200	104,050
2026-04-28	99.000	101.50	97.900	98.500	98.500	96,100

← NewerPage 2 of 21 · 1,224 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.