FineTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 121.00 | 122.50 | 120.00 | 120.00 | 120.00 | 161,468 |
| 2025-10-22 | 118.50 | 121.50 | 118.50 | 120.50 | 120.50 | 142,280 |
| 2025-10-21 | 118.00 | 121.50 | 118.00 | 119.50 | 119.50 | 99,534 |
| 2025-10-20 | 118.50 | 118.50 | 117.00 | 117.50 | 117.50 | 86,154 |
| 2025-10-17 | 119.50 | 120.00 | 117.00 | 118.50 | 118.50 | 94,880 |
| 2025-10-16 | 119.00 | 121.00 | 119.00 | 119.50 | 119.50 | 125,000 |
| 2025-10-15 | 119.00 | 120.00 | 117.50 | 119.00 | 119.00 | 120,240 |
| 2025-10-14 | 118.50 | 122.50 | 118.00 | 119.00 | 119.00 | 300,440 |
| 2025-10-13 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 126,021 |
| 2025-10-09 | 118.50 | 120.00 | 118.50 | 120.00 | 120.00 | 52,412 |
| 2025-10-08 | 119.00 | 119.00 | 117.50 | 119.00 | 119.00 | 94,389 |
| 2025-10-07 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 229,369 |
| 2025-10-03 | 117.50 | 117.50 | 116.00 | 116.50 | 116.50 | 169,472 |
| 2025-10-02 | 119.50 | 119.50 | 117.00 | 117.00 | 117.00 | 193,045 |
| 2025-10-01 | 118.50 | 120.00 | 118.50 | 119.00 | 119.00 | 78,728 |
| 2025-09-30 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 139,869 |
| 2025-09-29 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2025-09-26 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | 104,000 |
| 2025-09-25 | 120.00 | 124.00 | 119.00 | 120.00 | 120.00 | 254,010 |
| 2025-09-24 | 121.00 | 121.50 | 119.50 | 120.00 | 120.00 | 67,020 |
| 2025-09-23 | 120.50 | 124.50 | 120.00 | 120.50 | 120.50 | 175,140 |
| 2025-09-22 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 162,781 |
| 2025-09-19 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 110,000 |
| 2025-09-18 | 119.00 | 119.50 | 118.00 | 119.00 | 119.00 | 143,147 |
| 2025-09-17 | 121.00 | 121.50 | 119.00 | 119.00 | 119.00 | 85,357 |
| 2025-09-16 | 119.00 | 121.00 | 118.50 | 121.00 | 121.00 | 100,048 |
| 2025-09-15 | 120.50 | 121.50 | 118.50 | 118.50 | 118.50 | 120,470 |
| 2025-09-12 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 121,394 |
| 2025-09-11 | 122.50 | 123.50 | 119.00 | 119.00 | 119.00 | 215,107 |
| 2025-09-10 | 124.00 | 124.50 | 121.50 | 122.50 | 122.50 | 195,000 |
| 2025-09-09 | 126.00 | 126.00 | 121.50 | 122.50 | 122.50 | 483,086 |
| 2025-09-08 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 204,989 |
| 2025-09-05 | 130.00 | 131.00 | 129.00 | 129.50 | 129.50 | 231,009 |
| 2025-09-04 | 137.50 | 137.50 | 128.00 | 128.50 | 128.50 | 582,665 |
| 2025-09-03 | 137.00 | 137.50 | 135.50 | 136.50 | 136.50 | 91,070 |
| 2025-09-02 | 138.50 | 140.00 | 135.00 | 135.50 | 135.50 | 236,462 |
| 2025-09-01 | 142.16 | 144.61 | 137.25 | 137.75 | 137.75 | 414,296 |
| 2025-08-29 | 138.24 | 146.08 | 135.78 | 142.65 | 142.65 | 1,244,563 |
| 2025-08-28 | 140.20 | 140.20 | 136.76 | 138.24 | 138.24 | 246,840 |
| 2025-08-27 | 138.24 | 144.12 | 138.24 | 138.73 | 138.73 | 780,338 |
| 2025-08-26 | 138.50 | 139.00 | 136.50 | 139.00 | 139.00 | 139,006 |
| 2025-08-25 | 140.00 | 141.00 | 137.50 | 138.00 | 138.00 | 299,500 |
| 2025-08-22 | 137.00 | 142.00 | 134.00 | 136.50 | 136.50 | 521,057 |
| 2025-08-21 | 135.50 | 140.50 | 135.00 | 136.00 | 136.00 | 315,390 |
| 2025-08-20 | 132.00 | 142.00 | 130.50 | 134.50 | 134.50 | 820,000 |
| 2025-08-19 | 136.00 | 136.50 | 131.50 | 132.00 | 132.00 | 250,022 |
| 2025-08-18 | 135.50 | 137.50 | 134.50 | 135.50 | 135.50 | 161,710 |
| 2025-08-15 | 137.00 | 138.50 | 135.00 | 135.50 | 135.50 | 204,171 |
| 2025-08-14 | 137.50 | 138.50 | 134.50 | 134.50 | 134.50 | 174,340 |
| 2025-08-13 | 139.00 | 141.00 | 134.00 | 135.00 | 135.00 | 429,156 |
| 2025-08-12 | 142.50 | 143.00 | 138.00 | 138.00 | 138.00 | 469,143 |
| 2025-08-11 | 140.00 | 147.00 | 139.00 | 143.00 | 143.00 | 1,510,130 |
| 2025-08-08 | 132.50 | 142.50 | 131.50 | 139.50 | 139.50 | 915,372 |
| 2025-08-07 | 134.50 | 134.50 | 129.00 | 130.50 | 130.50 | 359,459 |
| 2025-08-06 | 135.00 | 137.50 | 133.50 | 134.50 | 134.50 | 330,422 |
| 2025-08-05 | 132.00 | 138.00 | 130.50 | 134.50 | 134.50 | 373,100 |
| 2025-08-04 | 130.50 | 133.50 | 130.00 | 130.00 | 130.00 | 136,137 |
| 2025-08-01 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 101,668 |
| 2025-07-31 | 129.00 | 132.00 | 127.50 | 128.50 | 128.50 | 158,099 |
| 2025-07-30 | 132.00 | 132.00 | 128.50 | 129.00 | 129.00 | 106,023 |
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.