FineTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 106.00 | 106.00 | 104.50 | 105.00 | 105.00 | 121,631 |
| 2026-01-19 | 107.00 | 109.00 | 105.50 | 105.50 | 105.50 | 144,780 |
| 2026-01-16 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 175,140 |
| 2026-01-15 | 104.00 | 107.00 | 104.00 | 104.00 | 104.00 | 104,026 |
| 2026-01-14 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 122,828 |
| 2026-01-13 | 103.50 | 104.50 | 102.50 | 102.50 | 102.50 | 95,073 |
| 2026-01-12 | 104.00 | 104.00 | 102.50 | 103.50 | 103.50 | 132,203 |
| 2026-01-09 | 104.00 | 108.00 | 102.00 | 103.00 | 103.00 | 174,050 |
| 2026-01-08 | 106.00 | 107.00 | 102.00 | 103.50 | 103.50 | 372,204 |
| 2026-01-07 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | 96,011 |
| 2026-01-06 | 107.00 | 109.50 | 105.50 | 107.00 | 107.00 | 123,081 |
| 2026-01-05 | 110.00 | 112.00 | 106.50 | 107.50 | 107.50 | 116,027 |
| 2026-01-02 | 109.50 | 111.00 | 109.50 | 110.00 | 110.00 | 45,130 |
| 2025-12-31 | 112.00 | 112.00 | 109.50 | 109.50 | 109.50 | 110,280 |
| 2025-12-30 | 111.00 | 111.50 | 110.00 | 110.50 | 110.50 | 77,030 |
| 2025-12-29 | 109.00 | 111.00 | 108.50 | 111.00 | 111.00 | 109,120 |
| 2025-12-26 | 107.00 | 112.00 | 107.00 | 109.50 | 109.50 | 243,103 |
| 2025-12-24 | 110.00 | 110.00 | 106.50 | 107.00 | 107.00 | 194,160 |
| 2025-12-23 | 106.50 | 107.00 | 105.50 | 106.50 | 106.50 | 85,206 |
| 2025-12-22 | 108.00 | 108.50 | 106.00 | 106.50 | 106.50 | 150,169 |
| 2025-12-19 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 66,000 |
| 2025-12-18 | 106.00 | 106.00 | 104.50 | 106.00 | 106.00 | 79,457 |
| 2025-12-17 | 107.00 | 107.50 | 105.00 | 106.00 | 106.00 | 129,150 |
| 2025-12-16 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 172,400 |
| 2025-12-15 | 108.00 | 110.00 | 107.00 | 108.50 | 108.50 | 150,195 |
| 2025-12-12 | 108.50 | 109.00 | 107.00 | 109.00 | 109.00 | 159,040 |
| 2025-12-11 | 110.50 | 110.50 | 107.50 | 108.00 | 108.00 | 210,100 |
| 2025-12-10 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | 431,995 |
| 2025-12-09 | 115.00 | 117.00 | 114.50 | 115.50 | 115.50 | 104,000 |
| 2025-12-08 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 142,070 |
| 2025-12-05 | 115.50 | 118.50 | 115.50 | 115.50 | 115.50 | 149,034 |
| 2025-12-04 | 114.50 | 116.50 | 113.50 | 115.00 | 115.00 | 93,061 |
| 2025-12-03 | 113.50 | 114.50 | 112.50 | 113.50 | 113.50 | 116,404 |
| 2025-12-02 | 114.50 | 116.50 | 113.00 | 113.00 | 113.00 | 154,023 |
| 2025-12-01 | 116.00 | 117.50 | 114.00 | 114.00 | 114.00 | 140,030 |
| 2025-11-28 | 116.00 | 116.00 | 114.50 | 115.00 | 115.00 | 73,040 |
| 2025-11-27 | 115.50 | 116.00 | 114.00 | 115.50 | 115.50 | 100,018 |
| 2025-11-26 | 115.50 | 119.50 | 115.00 | 115.50 | 115.50 | 251,020 |
| 2025-11-25 | 113.00 | 117.00 | 113.00 | 115.50 | 115.50 | 167,089 |
| 2025-11-24 | 111.00 | 114.50 | 110.00 | 112.00 | 112.00 | 159,141 |
| 2025-11-21 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | 244,894 |
| 2025-11-20 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | 158,020 |
| 2025-11-19 | 115.50 | 116.00 | 110.50 | 114.50 | 114.50 | 259,857 |
| 2025-11-18 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | 292,180 |
| 2025-11-17 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | 356,995 |
| 2025-11-14 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 486,128 |
| 2025-11-13 | 135.00 | 135.00 | 125.00 | 126.00 | 126.00 | 922,540 |
| 2025-11-12 | 134.50 | 138.00 | 132.50 | 134.50 | 134.50 | 633,719 |
| 2025-11-11 | 138.00 | 138.00 | 132.50 | 135.00 | 135.00 | 1,024,889 |
| 2025-11-10 | 132.50 | 139.50 | 131.00 | 138.00 | 138.00 | 3,866,236 |
| 2025-11-07 | 132.00 | 133.00 | 125.00 | 128.50 | 128.50 | 805,060 |
| 2025-11-06 | 127.50 | 136.00 | 127.00 | 134.50 | 134.50 | 2,108,204 |
| 2025-11-05 | 111.00 | 124.00 | 108.50 | 124.00 | 124.00 | 746,449 |
| 2025-11-04 | 116.00 | 116.00 | 112.50 | 113.00 | 113.00 | 113,060 |
| 2025-11-03 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 117,294 |
| 2025-10-31 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | 209,373 |
| 2025-10-30 | 117.50 | 118.00 | 115.00 | 115.00 | 115.00 | 91,707 |
| 2025-10-29 | 117.50 | 118.00 | 114.50 | 116.50 | 116.50 | 181,404 |
| 2025-10-28 | 120.50 | 122.00 | 116.50 | 116.50 | 116.50 | 220,799 |
| 2025-10-27 | 121.00 | 121.50 | 119.50 | 121.00 | 121.00 | 89,376 |
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.