FineTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 166.50 | 168.00 | 162.50 | 166.00 | 166.00 | 485,150 |
| 2025-02-03 | 176.00 | 176.50 | 165.00 | 166.00 | 166.00 | 902,328 |
| 2025-01-22 | 187.00 | 187.00 | 183.00 | 183.00 | 183.00 | 480,000 |
| 2025-01-21 | 187.00 | 189.00 | 183.50 | 185.00 | 185.00 | 688,000 |
| 2025-01-20 | 186.00 | 186.50 | 179.50 | 184.50 | 184.50 | 966,000 |
| 2025-01-17 | 190.00 | 191.50 | 180.50 | 184.50 | 184.50 | 1,367,000 |
| 2025-01-16 | 189.00 | 192.00 | 187.50 | 188.50 | 188.50 | 2,198,000 |
| 2025-01-15 | 190.00 | 190.50 | 184.00 | 186.00 | 186.00 | 2,494,000 |
| 2025-01-14 | 182.00 | 192.00 | 175.00 | 190.50 | 190.50 | 2,540,000 |
| 2025-01-13 | 184.50 | 188.00 | 179.50 | 180.50 | 180.50 | 781,000 |
| 2025-01-10 | 197.00 | 199.50 | 182.50 | 186.00 | 186.00 | 1,317,000 |
| 2025-01-09 | 203.00 | 206.50 | 196.00 | 197.00 | 197.00 | 947,000 |
| 2025-01-08 | 207.50 | 210.50 | 196.50 | 202.00 | 202.00 | 1,319,000 |
| 2025-01-07 | 210.00 | 212.00 | 205.00 | 209.00 | 209.00 | 1,371,000 |
| 2025-01-06 | 207.00 | 210.00 | 194.00 | 208.50 | 208.50 | 2,030,000 |
| 2025-01-03 | 213.00 | 214.00 | 200.50 | 201.50 | 201.50 | 1,775,000 |
| 2025-01-02 | 223.50 | 223.50 | 210.00 | 211.00 | 211.00 | 2,697,000 |
| 2024-12-31 | 229.00 | 234.00 | 222.00 | 222.00 | 222.00 | 11,067,000 |
| 2024-12-30 | 210.50 | 226.50 | 210.00 | 226.50 | 226.50 | 5,190,000 |
| 2024-12-27 | 212.00 | 213.50 | 203.50 | 206.00 | 206.00 | 2,648,000 |
| 2024-12-26 | 217.00 | 222.00 | 205.00 | 210.00 | 210.00 | 9,082,000 |
| 2024-12-25 | 197.00 | 212.00 | 194.50 | 212.00 | 212.00 | 5,727,000 |
| 2024-12-24 | 188.00 | 197.00 | 185.00 | 193.00 | 193.00 | 6,519,000 |
| 2024-12-23 | 173.50 | 186.00 | 173.50 | 186.00 | 186.00 | 1,646,000 |
| 2024-12-20 | 174.50 | 181.00 | 169.50 | 169.50 | 169.50 | 657,000 |
| 2024-12-19 | 168.50 | 175.50 | 166.50 | 174.50 | 174.50 | 340,000 |
| 2024-12-18 | 175.50 | 175.50 | 165.00 | 170.00 | 170.00 | 620,000 |
| 2024-12-17 | 173.50 | 177.50 | 172.00 | 175.00 | 175.00 | 363,000 |
| 2024-12-16 | 174.50 | 174.50 | 168.50 | 173.00 | 173.00 | 342,000 |
| 2024-12-13 | 175.00 | 175.50 | 171.50 | 172.50 | 172.50 | 265,000 |
| 2024-12-12 | 177.00 | 179.00 | 172.00 | 173.00 | 173.00 | 575,000 |
| 2024-12-11 | 173.50 | 179.00 | 172.50 | 177.00 | 177.00 | 572,000 |
| 2024-12-10 | 179.00 | 180.50 | 171.50 | 174.00 | 174.00 | 795,000 |
| 2024-12-09 | 175.50 | 180.50 | 174.50 | 179.50 | 179.50 | 1,015,000 |
| 2024-12-06 | 171.50 | 183.00 | 170.50 | 178.00 | 178.00 | 2,593,000 |
| 2024-12-05 | 173.50 | 176.00 | 168.00 | 171.50 | 171.50 | 3,126,000 |
| 2024-12-04 | 146.50 | 160.00 | 146.50 | 160.00 | 160.00 | 1,370,000 |
| 2024-12-03 | 141.00 | 154.50 | 141.00 | 145.50 | 145.50 | 1,085,000 |
| 2024-12-02 | 136.50 | 140.50 | 135.50 | 140.50 | 140.50 | 144,000 |
| 2024-11-29 | 136.00 | 138.00 | 135.00 | 136.50 | 136.50 | 106,000 |
| 2024-11-28 | 134.00 | 136.50 | 132.50 | 135.50 | 135.50 | 162,000 |
| 2024-11-27 | 143.00 | 143.00 | 135.00 | 135.00 | 135.00 | 245,000 |
| 2024-11-26 | 144.00 | 146.00 | 141.50 | 142.00 | 142.00 | 169,000 |
| 2024-11-25 | 138.00 | 148.00 | 136.00 | 144.00 | 144.00 | 435,000 |
| 2024-11-22 | 138.00 | 141.00 | 136.50 | 137.00 | 137.00 | 274,000 |
| 2024-11-21 | 134.00 | 138.00 | 133.50 | 135.00 | 135.00 | 133,000 |
| 2024-11-20 | 131.50 | 134.00 | 131.00 | 132.50 | 132.50 | 189,126 |
| 2024-11-19 | 133.50 | 134.00 | 130.50 | 131.50 | 131.50 | 236,000 |
| 2024-11-18 | 135.00 | 135.00 | 130.50 | 132.00 | 132.00 | 183,000 |
| 2024-11-15 | 137.00 | 140.00 | 134.00 | 135.00 | 135.00 | 290,000 |
| 2024-11-14 | 139.00 | 139.50 | 136.00 | 136.50 | 136.50 | 106,000 |
| 2024-11-13 | 139.00 | 139.00 | 135.50 | 137.50 | 137.50 | 265,000 |
| 2024-11-12 | 140.00 | 141.50 | 135.50 | 139.50 | 139.50 | 791,000 |
| 2024-11-11 | 159.50 | 159.50 | 144.00 | 144.00 | 144.00 | 1,026,000 |
| 2024-11-08 | 168.00 | 168.00 | 159.00 | 159.50 | 159.50 | 394,000 |
| 2024-11-07 | 163.50 | 170.00 | 163.00 | 168.50 | 168.50 | 273,000 |
| 2024-11-06 | 162.50 | 164.00 | 162.00 | 162.50 | 162.50 | 118,000 |
| 2024-11-05 | 159.00 | 164.50 | 159.00 | 161.00 | 161.00 | 266,000 |
| 2024-11-04 | 165.50 | 166.50 | 159.00 | 159.50 | 159.50 | 363,000 |
| 2024-11-01 | 157.50 | 161.50 | 155.50 | 161.50 | 161.50 | 165,000 |
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.