FineTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	91.800	92.000	90.800	91.700	76.092	61,192
2022-02-21	92.000	92.600	91.700	92.600	76.839	41,276
2022-02-18	91.500	92.200	91.500	92.000	76.341	53,969
2022-02-17	93.000	93.100	91.800	91.800	76.175	47,360
2022-02-16	92.000	92.700	91.500	92.700	76.922	67,639
2022-02-15	91.100	92.000	90.900	92.000	76.341	117,429
2022-02-14	92.500	92.500	91.400	91.600	76.009	146,618
2022-02-11	93.700	94.200	93.100	93.500	77.586	79,413
2022-02-10	96.300	96.500	93.800	94.300	78.249	250,617
2022-02-09	93.200	97.800	92.900	97.000	80.490	394,060
2022-02-08	93.700	93.700	92.500	93.100	77.254	121,542
2022-02-07	91.600	93.800	91.600	93.700	77.751	139,377
2022-01-26	90.900	92.400	90.900	91.600	76.009	43,216
2022-01-25	91.800	91.800	90.900	91.400	75.843	39,078
2022-01-24	90.400	92.200	89.500	92.200	76.507	129,025
2022-01-21	91.700	91.800	90.400	90.700	75.262	106,731
2022-01-20	92.200	92.900	91.700	92.100	76.424	60,521
2022-01-19	90.200	91.700	90.200	91.500	75.926	72,840
2022-01-18	91.800	91.800	90.900	91.300	75.760	55,286
2022-01-17	92.300	92.300	90.400	91.700	76.092	122,175
2022-01-14	93.100	93.100	90.800	92.300	76.590	164,080
2022-01-13	93.500	93.600	92.500	93.100	77.254	78,431
2022-01-12	94.200	94.800	93.000	93.100	77.254	180,529
2022-01-11	94.200	94.200	93.000	94.000	78.000	292,317
2022-01-10	92.500	94.500	91.300	93.800	77.834	552,100
2022-01-07	91.900	94.100	91.000	91.000	75.511	726,250
2022-01-06	88.500	89.400	88.500	89.400	74.183	80,747
2022-01-05	88.800	89.000	88.800	89.000	73.851	36,277
2022-01-04	89.000	89.100	88.600	89.000	73.851	49,748
2022-01-03	88.700	89.000	88.100	89.000	73.851	104,288
2021-12-30	88.500	89.000	88.200	88.600	73.520	53,498
2021-12-29	88.000	88.300	87.900	88.300	73.271	54,302
2021-12-28	88.000	88.400	87.800	88.400	73.354	19,658
2021-12-27	88.400	88.400	87.500	88.000	73.022	68,106
2021-12-24	88.300	88.700	88.000	88.600	73.520	33,340
2021-12-23	88.800	88.800	88.100	88.600	73.520	27,883
2021-12-22	87.600	88.600	87.500	88.600	73.520	50,726
2021-12-21	87.500	87.700	87.500	87.500	72.607	49,996
2021-12-20	87.900	87.900	87.500	87.500	72.607	35,853
2021-12-17	87.800	88.000	87.800	87.900	72.939	24,926
2021-12-16	88.300	88.300	87.900	87.900	72.939	59,301
2021-12-15	88.000	88.400	87.900	88.100	73.105	51,159
2021-12-14	88.900	88.900	87.800	87.900	72.939	56,637
2021-12-13	88.700	88.700	88.000	88.500	73.437	70,767
2021-12-10	88.100	88.600	87.900	88.600	73.520	56,331
2021-12-09	88.500	88.500	87.400	87.700	72.773	66,700
2021-12-08	87.700	88.600	87.500	88.400	73.354	174,589
2021-12-07	85.800	86.800	85.800	86.300	71.611	43,215
2021-12-06	85.800	85.800	85.700	85.800	71.196	20,727
2021-12-03	85.200	86.000	84.900	85.800	71.196	37,834
2021-12-02	86.100	86.100	85.400	85.500	70.947	60,726
2021-12-01	86.700	86.800	86.000	86.300	71.611	65,330
2021-11-30	87.000	87.300	86.700	86.700	71.943	22,729
2021-11-29	87.600	87.600	86.000	86.500	71.777	96,190
2021-11-26	87.300	88.000	86.800	88.000	73.022	18,943
2021-11-25	88.000	88.000	87.200	87.500	72.607	8,909
2021-11-24	88.000	88.000	87.900	88.000	73.022	6,941
2021-11-23	88.100	88.400	87.900	87.900	72.939	19,226
2021-11-22	88.000	88.600	88.000	88.600	73.520	16,783
2021-11-19	89.000	89.000	87.800	88.000	73.022	52,892

← NewerPage 20 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.