FineTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 131.00 | 133.50 | 129.50 | 129.50 | 129.50 | 259,280 |
| 2025-07-28 | 137.50 | 138.50 | 134.50 | 135.00 | 130.90 | 503,042 |
| 2025-07-25 | 136.00 | 139.00 | 134.50 | 137.00 | 132.84 | 703,559 |
| 2025-07-24 | 134.00 | 134.50 | 131.50 | 133.00 | 128.96 | 201,740 |
| 2025-07-23 | 130.50 | 133.50 | 130.50 | 132.50 | 128.48 | 193,175 |
| 2025-07-22 | 133.00 | 134.50 | 129.00 | 129.50 | 129.50 | 344,100 |
| 2025-07-21 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 295,500 |
| 2025-07-18 | 131.00 | 136.00 | 129.50 | 133.00 | 133.00 | 480,200 |
| 2025-07-17 | 128.00 | 130.00 | 126.50 | 129.00 | 129.00 | 136,215 |
| 2025-07-16 | 125.50 | 129.50 | 125.00 | 126.50 | 126.50 | 268,302 |
| 2025-07-15 | 128.00 | 128.00 | 125.50 | 128.00 | 128.00 | 140,181 |
| 2025-07-14 | 130.00 | 133.00 | 126.50 | 127.00 | 127.00 | 257,068 |
| 2025-07-11 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 96,200 |
| 2025-07-10 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | 140,009 |
| 2025-07-09 | 126.50 | 130.50 | 126.50 | 129.00 | 129.00 | 267,185 |
| 2025-07-08 | 134.50 | 134.50 | 128.00 | 128.00 | 128.00 | 551,871 |
| 2025-07-07 | 143.50 | 143.50 | 134.00 | 135.00 | 135.00 | 816,105 |
| 2025-07-04 | 136.00 | 144.50 | 134.50 | 143.50 | 143.50 | 1,225,077 |
| 2025-07-03 | 135.50 | 137.50 | 133.50 | 135.00 | 135.00 | 312,250 |
| 2025-07-02 | 138.50 | 138.50 | 135.00 | 135.00 | 135.00 | 483,000 |
| 2025-07-01 | 141.00 | 143.50 | 138.50 | 138.50 | 138.50 | 603,640 |
| 2025-06-30 | 142.00 | 144.00 | 138.00 | 141.00 | 141.00 | 719,202 |
| 2025-06-27 | 148.50 | 148.50 | 140.50 | 141.50 | 141.50 | 1,263,540 |
| 2025-06-26 | 153.50 | 155.50 | 148.50 | 148.50 | 148.50 | 2,002,060 |
| 2025-06-25 | 148.00 | 155.50 | 146.50 | 152.00 | 152.00 | 3,113,230 |
| 2025-06-24 | 150.00 | 150.50 | 144.00 | 148.00 | 148.00 | 2,748,139 |
| 2025-06-23 | 142.50 | 149.50 | 139.00 | 149.00 | 149.00 | 3,607,710 |
| 2025-06-20 | 141.00 | 144.00 | 138.50 | 144.00 | 144.00 | 5,092,180 |
| 2025-06-19 | 136.00 | 144.00 | 135.00 | 140.00 | 140.00 | 4,742,535 |
| 2025-06-18 | 131.00 | 138.00 | 131.00 | 138.00 | 138.00 | 3,978,157 |
| 2025-06-17 | 116.00 | 125.50 | 115.50 | 125.50 | 125.50 | 412,002 |
| 2025-06-16 | 116.00 | 116.00 | 113.50 | 114.50 | 114.50 | 128,148 |
| 2025-06-13 | 119.50 | 119.50 | 115.50 | 115.50 | 115.50 | 168,120 |
| 2025-06-12 | 117.50 | 121.00 | 117.50 | 120.50 | 120.50 | 136,120 |
| 2025-06-11 | 118.50 | 118.50 | 115.50 | 118.00 | 118.00 | 84,020 |
| 2025-06-10 | 116.00 | 118.00 | 115.50 | 117.50 | 117.50 | 59,066 |
| 2025-06-09 | 116.00 | 116.50 | 114.50 | 116.00 | 116.00 | 106,070 |
| 2025-06-06 | 118.50 | 118.50 | 117.00 | 117.00 | 117.00 | 51,010 |
| 2025-06-05 | 119.00 | 121.00 | 115.00 | 118.50 | 118.50 | 253,990 |
| 2025-06-04 | 115.50 | 117.00 | 114.00 | 117.00 | 117.00 | 157,100 |
| 2025-06-03 | 113.00 | 115.00 | 113.00 | 114.50 | 114.50 | 64,108 |
| 2025-06-02 | 112.50 | 113.50 | 111.50 | 112.50 | 112.50 | 78,035 |
| 2025-05-29 | 116.00 | 116.00 | 112.50 | 114.00 | 114.00 | 175,580 |
| 2025-05-28 | 116.50 | 119.00 | 114.00 | 114.50 | 114.50 | 134,020 |
| 2025-05-27 | 115.50 | 117.00 | 114.00 | 114.00 | 114.00 | 128,000 |
| 2025-05-26 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | 81,005 |
| 2025-05-23 | 120.50 | 120.50 | 118.50 | 118.50 | 118.50 | 25,028 |
| 2025-05-22 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | 114,005 |
| 2025-05-21 | 120.50 | 121.50 | 118.00 | 120.00 | 120.00 | 109,005 |
| 2025-05-20 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 77,015 |
| 2025-05-19 | 126.50 | 126.50 | 122.00 | 122.00 | 122.00 | 111,043 |
| 2025-05-16 | 125.00 | 127.00 | 124.00 | 125.50 | 125.50 | 183,000 |
| 2025-05-15 | 125.50 | 126.50 | 123.00 | 123.50 | 123.50 | 155,005 |
| 2025-05-14 | 124.50 | 126.50 | 123.50 | 126.00 | 126.00 | 134,131 |
| 2025-05-13 | 126.00 | 128.00 | 122.00 | 122.50 | 122.50 | 359,029 |
| 2025-05-12 | 120.00 | 123.50 | 120.00 | 121.50 | 121.50 | 210,010 |
| 2025-05-09 | 120.50 | 120.50 | 115.50 | 118.00 | 118.00 | 115,031 |
| 2025-05-08 | 120.00 | 120.00 | 117.50 | 118.50 | 118.50 | 67,300 |
| 2025-05-07 | 118.50 | 118.50 | 116.00 | 118.50 | 118.50 | 62,000 |
| 2025-05-06 | 115.50 | 119.50 | 115.50 | 117.50 | 117.50 | 74,040 |
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.