FineTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	99.000	101.50	97.900	98.500	98.500	96,100
2026-04-27	100.50	100.50	97.900	99.500	99.500	191,015
2026-04-24	103.00	104.00	100.00	101.00	101.00	131,112
2026-04-23	104.00	105.00	100.50	103.00	103.00	419,343
2026-04-22	100.50	104.00	100.00	103.00	103.00	248,052
2026-04-21	104.00	104.50	97.200	100.50	100.50	367,040
2026-04-20	100.00	103.50	99.600	102.50	102.50	280,020
2026-04-17	100.50	100.50	99.000	99.500	99.500	74,120
2026-04-16	99.300	100.00	99.200	99.500	99.500	103,020
2026-04-15	98.000	100.50	98.000	99.300	99.300	166,000
2026-04-14	99.000	99.200	97.400	98.000	98.000	112,000
2026-04-13	96.000	99.000	95.600	98.300	98.300	160,085
2026-04-10	99.300	100.50	96.100	96.500	96.500	201,500
2026-04-09	101.50	101.50	97.700	98.100	98.100	369,371
2026-04-08	107.00	107.00	100.50	101.00	101.00	897,300
2026-04-07	106.00	106.50	105.00	106.50	106.50	415,290
2026-04-02	88.600	97.000	88.600	97.000	97.000	898,020
2026-04-01	87.000	88.400	87.000	88.200	88.200	181,243
2026-03-31	88.300	89.100	86.000	86.000	86.000	165,020
2026-03-30	88.900	89.900	85.700	88.200	88.200	101,000
2026-03-27	89.500	90.200	89.100	89.900	89.900	33,000
2026-03-26	90.000	91.800	89.600	90.400	90.400	124,011
2026-03-25	89.500	90.400	88.100	90.000	90.000	126,156
2026-03-24	89.500	90.300	87.700	89.500	89.500	94,226
2026-03-23	89.400	90.400	88.500	88.600	88.600	114,040
2026-03-20	91.700	92.200	90.800	91.300	91.300	70,642
2026-03-19	93.500	93.500	91.400	91.400	91.400	94,019
2026-03-18	94.700	95.100	93.000	93.400	93.400	102,000
2026-03-17	94.100	95.200	94.100	94.400	94.400	77,121
2026-03-16	93.000	94.000	92.600	93.000	93.000	63,050
2026-03-13	93.500	96.000	93.500	94.300	94.300	67,035
2026-03-12	95.700	95.700	93.900	94.400	94.400	104,080
2026-03-11	93.200	94.700	93.200	94.000	94.000	120,000
2026-03-10	93.000	94.900	92.000	92.000	92.000	167,532
2026-03-09	94.600	94.600	91.000	92.500	92.500	225,595
2026-03-06	97.900	99.600	97.300	98.600	98.600	47,220
2026-03-05	98.500	99.200	97.400	98.300	98.300	128,818
2026-03-04	100.50	100.50	95.800	96.000	96.000	258,020
2026-03-03	103.50	106.00	101.00	101.50	101.50	176,020
2026-03-02	103.00	105.50	101.50	104.50	104.50	140,300
2026-02-26	101.00	105.50	101.00	105.00	105.00	273,967
2026-02-25	102.00	102.50	100.50	101.00	101.00	163,015
2026-02-24	101.50	103.00	101.00	102.00	102.00	130,124
2026-02-23	101.00	102.50	98.300	101.50	101.50	261,000
2026-02-11	100.00	101.50	97.500	101.00	101.00	231,130
2026-02-10	102.00	102.50	98.600	99.800	99.800	164,522
2026-02-09	102.00	102.00	99.900	100.50	100.50	116,191
2026-02-06	102.50	102.50	100.00	100.00	100.00	152,101
2026-02-05	105.50	106.00	103.00	103.00	103.00	97,039
2026-02-04	104.50	105.50	103.50	105.00	105.00	58,030
2026-02-03	103.50	106.50	102.00	104.50	104.50	159,000
2026-02-02	105.50	105.50	102.00	102.00	102.00	174,066
2026-01-30	108.50	110.50	106.00	107.50	107.50	109,000
2026-01-29	111.00	113.50	107.50	109.50	109.50	234,059
2026-01-28	104.50	108.50	103.00	108.50	108.50	176,760
2026-01-27	105.00	107.50	104.50	104.50	104.50	118,100
2026-01-26	105.00	105.00	103.50	104.50	104.50	56,140
2026-01-23	105.00	105.50	103.50	104.00	104.00	72,743
2026-01-22	104.00	105.50	103.00	103.50	103.50	169,743
2026-01-21	105.00	105.00	102.50	102.50	102.50	119,300

← NewerPage 3 of 5 · 244 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.