FineTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 123.00 | 123.00 | 113.00 | 117.50 | 117.50 | 211,034 |
| 2025-05-02 | 124.50 | 125.50 | 121.50 | 122.00 | 122.00 | 142,020 |
| 2025-04-30 | 126.50 | 128.50 | 121.00 | 121.00 | 121.00 | 274,100 |
| 2025-04-29 | 131.00 | 131.50 | 123.50 | 126.50 | 126.50 | 678,089 |
| 2025-04-28 | 121.50 | 129.00 | 121.50 | 129.00 | 129.00 | 444,000 |
| 2025-04-25 | 117.00 | 120.00 | 116.50 | 117.50 | 117.50 | 148,100 |
| 2025-04-24 | 115.00 | 115.50 | 113.50 | 113.50 | 113.50 | 52,000 |
| 2025-04-23 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 120,080 |
| 2025-04-22 | 108.00 | 113.00 | 108.00 | 111.00 | 111.00 | 124,027 |
| 2025-04-21 | 116.50 | 116.50 | 111.00 | 111.00 | 111.00 | 111,000 |
| 2025-04-18 | 119.00 | 119.00 | 116.50 | 116.50 | 116.50 | 57,010 |
| 2025-04-17 | 115.00 | 117.50 | 114.00 | 116.00 | 116.00 | 72,000 |
| 2025-04-16 | 120.50 | 120.50 | 116.50 | 116.50 | 116.50 | 129,218 |
| 2025-04-15 | 117.50 | 120.50 | 116.00 | 120.00 | 120.00 | 191,106 |
| 2025-04-14 | 116.00 | 119.50 | 111.00 | 114.50 | 114.50 | 382,120 |
| 2025-04-11 | 103.00 | 112.00 | 100.50 | 110.00 | 110.00 | 476,200 |
| 2025-04-10 | 108.00 | 111.50 | 108.00 | 111.50 | 111.50 | 229,000 |
| 2025-04-09 | 101.50 | 106.50 | 101.50 | 101.50 | 101.50 | 724,091 |
| 2025-04-08 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 200,018 |
| 2025-04-07 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 32,300 |
| 2025-04-02 | 136.00 | 139.00 | 135.00 | 138.50 | 138.50 | 107,050 |
| 2025-04-01 | 135.00 | 137.00 | 132.00 | 136.00 | 136.00 | 261,200 |
| 2025-03-31 | 136.00 | 137.00 | 131.50 | 132.50 | 132.50 | 607,000 |
| 2025-03-28 | 149.50 | 149.50 | 135.00 | 140.00 | 140.00 | 1,340,200 |
| 2025-03-27 | 151.00 | 151.00 | 148.00 | 149.50 | 149.50 | 257,005 |
| 2025-03-26 | 154.50 | 157.50 | 153.50 | 153.50 | 153.50 | 107,022 |
| 2025-03-25 | 161.50 | 163.00 | 153.00 | 153.50 | 153.50 | 516,088 |
| 2025-03-24 | 156.00 | 157.50 | 153.50 | 154.00 | 154.00 | 208,180 |
| 2025-03-21 | 157.00 | 157.00 | 152.00 | 154.00 | 154.00 | 152,232 |
| 2025-03-20 | 157.50 | 160.50 | 156.50 | 157.00 | 157.00 | 97,636 |
| 2025-03-19 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 116,076 |
| 2025-03-18 | 157.00 | 160.50 | 157.00 | 160.00 | 160.00 | 87,094 |
| 2025-03-17 | 159.50 | 161.00 | 157.00 | 157.00 | 157.00 | 73,025 |
| 2025-03-14 | 158.50 | 162.50 | 158.00 | 158.50 | 158.50 | 249,251 |
| 2025-03-13 | 157.00 | 162.50 | 157.00 | 158.00 | 158.00 | 242,114 |
| 2025-03-12 | 154.00 | 158.00 | 154.00 | 156.00 | 156.00 | 128,000 |
| 2025-03-11 | 150.00 | 154.00 | 144.00 | 154.00 | 154.00 | 309,157 |
| 2025-03-10 | 155.00 | 156.50 | 152.00 | 153.00 | 153.00 | 158,275 |
| 2025-03-07 | 155.50 | 155.50 | 153.50 | 154.00 | 154.00 | 134,143 |
| 2025-03-06 | 160.50 | 160.50 | 156.00 | 156.00 | 156.00 | 180,100 |
| 2025-03-05 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | 135,040 |
| 2025-03-04 | 156.00 | 158.50 | 152.00 | 158.50 | 158.50 | 241,280 |
| 2025-03-03 | 157.50 | 160.00 | 156.00 | 157.00 | 157.00 | 245,313 |
| 2025-02-27 | 166.50 | 166.50 | 160.00 | 161.50 | 161.50 | 307,940 |
| 2025-02-26 | 167.00 | 167.50 | 163.00 | 165.00 | 165.00 | 225,080 |
| 2025-02-25 | 170.00 | 170.00 | 165.00 | 165.50 | 165.50 | 242,226 |
| 2025-02-24 | 168.00 | 172.00 | 167.00 | 168.50 | 168.50 | 241,040 |
| 2025-02-21 | 166.50 | 171.00 | 165.00 | 169.50 | 169.50 | 306,159 |
| 2025-02-20 | 170.00 | 171.00 | 165.00 | 166.50 | 166.50 | 306,241 |
| 2025-02-19 | 167.00 | 172.50 | 165.00 | 168.00 | 168.00 | 718,580 |
| 2025-02-18 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 244,045 |
| 2025-02-17 | 159.00 | 164.50 | 159.00 | 162.50 | 162.50 | 387,127 |
| 2025-02-14 | 159.50 | 162.50 | 157.00 | 158.00 | 158.00 | 278,177 |
| 2025-02-13 | 158.50 | 161.50 | 158.00 | 159.50 | 159.50 | 293,300 |
| 2025-02-12 | 157.00 | 161.50 | 156.00 | 156.50 | 156.50 | 399,350 |
| 2025-02-11 | 160.50 | 161.50 | 155.50 | 156.00 | 156.00 | 516,970 |
| 2025-02-10 | 166.50 | 167.50 | 158.00 | 159.50 | 159.50 | 1,392,530 |
| 2025-02-07 | 173.50 | 177.00 | 173.50 | 175.50 | 175.50 | 327,006 |
| 2025-02-06 | 169.50 | 183.00 | 169.50 | 174.00 | 174.00 | 773,246 |
| 2025-02-05 | 167.50 | 173.50 | 165.50 | 168.50 | 168.50 | 486,026 |
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.