FineTek Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	89.600	89.600	89.000	89.400	74.183	38,550
2021-11-17	90.200	90.800	89.700	89.900	74.598	34,040
2021-11-16	89.700	90.200	89.600	90.000	74.681	57,050
2021-11-15	89.300	90.000	89.000	89.700	74.432	125,209
2021-11-12	88.400	89.300	88.300	89.300	74.100	96,998
2021-11-11	87.900	88.400	87.500	88.200	73.188	44,056
2021-11-10	88.900	88.900	88.000	88.600	73.520	53,473
2021-11-09	88.000	89.100	87.700	88.500	73.437	109,485
2021-11-08	88.500	88.900	87.600	88.000	73.022	39,931
2021-11-05	88.100	88.300	87.600	88.000	73.022	36,992
2021-11-04	86.700	88.100	86.700	88.100	73.105	95,489
2021-11-03	86.500	86.700	85.600	86.700	71.943	41,717
2021-11-02	86.600	86.600	85.600	86.200	71.528	64,974
2021-11-01	85.700	86.000	85.500	86.000	71.362	41,066
2021-10-29	85.600	85.700	85.100	85.700	71.113	61,662
2021-10-28	86.000	86.400	85.800	85.800	71.196	36,722
2021-10-27	86.200	86.800	86.000	86.500	71.777	44,245
2021-10-26	86.700	86.800	86.300	86.500	71.777	23,906
2021-10-25	87.100	87.200	86.500	86.800	72.026	46,912
2021-10-22	87.400	87.500	86.800	87.500	72.607	46,934
2021-10-21	86.100	87.300	85.600	87.300	72.441	99,702
2021-10-20	87.000	87.000	86.100	86.100	71.445	18,072
2021-10-19	87.300	87.300	86.500	87.000	72.192	20,383
2021-10-18	87.300	88.000	86.500	87.300	72.441	35,018
2021-10-15	87.000	87.500	87.000	87.200	72.358	51,060
2021-10-14	86.800	87.000	86.000	86.600	71.860	21,043

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.