FineTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2024-10-30 | 161.00 | 161.00 | 158.00 | 158.50 | 158.50 | 232,000 |
| 2024-10-29 | 166.00 | 166.50 | 158.50 | 159.00 | 159.00 | 625,000 |
| 2024-10-28 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | 329,000 |
| 2024-10-25 | 167.00 | 175.50 | 166.50 | 170.00 | 170.00 | 495,000 |
| 2024-10-24 | 168.50 | 172.50 | 165.50 | 165.50 | 165.50 | 457,000 |
| 2024-10-23 | 171.08 | 172.55 | 167.16 | 167.16 | 167.16 | 387,600 |
| 2024-10-22 | 168.63 | 174.51 | 167.65 | 171.08 | 171.08 | 551,820 |
| 2024-10-21 | 158.33 | 173.04 | 158.33 | 170.59 | 170.59 | 1,290,300 |
| 2024-10-18 | 159.31 | 159.31 | 154.41 | 157.84 | 157.84 | 394,740 |
| 2024-10-17 | 156.50 | 164.00 | 156.50 | 160.50 | 160.50 | 503,000 |
| 2024-10-16 | 155.00 | 157.50 | 154.50 | 156.50 | 156.50 | 209,000 |
| 2024-10-15 | 157.00 | 159.00 | 155.00 | 155.00 | 155.00 | 412,000 |
| 2024-10-14 | 157.00 | 157.00 | 154.50 | 156.50 | 156.50 | 307,000 |
| 2024-10-11 | 155.50 | 159.50 | 155.50 | 156.50 | 156.50 | 344,000 |
| 2024-10-09 | 157.00 | 158.50 | 155.00 | 156.00 | 156.00 | 474,000 |
| 2024-10-08 | 163.00 | 163.50 | 153.50 | 156.00 | 156.00 | 2,311,000 |
| 2024-10-07 | 170.00 | 173.00 | 169.50 | 170.00 | 170.00 | 486,000 |
| 2024-10-04 | 176.50 | 176.50 | 166.50 | 169.50 | 169.50 | 1,184,000 |
| 2024-10-03 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2024-10-02 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2024-10-01 | 177.50 | 179.50 | 173.50 | 174.00 | 174.00 | 962,000 |
| 2024-09-30 | 178.50 | 182.50 | 172.50 | 174.50 | 174.50 | 2,774,000 |
| 2024-09-27 | 170.00 | 186.00 | 170.00 | 179.50 | 179.50 | 5,294,000 |
| 2024-09-26 | 170.00 | 172.00 | 166.50 | 169.50 | 169.50 | 515,000 |
| 2024-09-25 | 168.00 | 174.00 | 168.00 | 168.50 | 168.50 | 1,028,000 |
| 2024-09-24 | 170.50 | 173.50 | 164.00 | 166.50 | 166.50 | 1,018,000 |
| 2024-09-23 | 171.00 | 171.50 | 168.00 | 169.00 | 169.00 | 462,000 |
| 2024-09-20 | 176.00 | 177.50 | 167.50 | 171.50 | 171.50 | 1,568,000 |
| 2024-09-19 | 172.50 | 177.00 | 171.50 | 175.00 | 175.00 | 864,000 |
| 2024-09-18 | 177.50 | 178.50 | 170.50 | 172.00 | 172.00 | 1,217,000 |
| 2024-09-16 | 174.00 | 181.50 | 171.50 | 177.00 | 177.00 | 2,415,000 |
| 2024-09-13 | 169.00 | 177.00 | 169.00 | 174.00 | 174.00 | 2,011,000 |
| 2024-09-12 | 163.50 | 174.00 | 163.50 | 170.50 | 170.50 | 2,119,000 |
| 2024-09-11 | 160.00 | 162.00 | 156.00 | 158.50 | 158.50 | 949,000 |
| 2024-09-10 | 167.50 | 170.50 | 160.00 | 160.00 | 160.00 | 1,731,000 |
| 2024-09-09 | 166.00 | 170.50 | 162.00 | 164.50 | 164.50 | 1,642,000 |
| 2024-09-06 | 178.00 | 179.00 | 170.50 | 171.50 | 171.50 | 2,267,000 |
| 2024-09-05 | 171.00 | 178.50 | 167.50 | 177.00 | 177.00 | 4,269,000 |
| 2024-09-04 | 158.00 | 175.50 | 156.00 | 167.50 | 167.50 | 3,547,000 |
| 2024-09-03 | 172.00 | 173.00 | 165.00 | 167.00 | 167.00 | 1,794,000 |
| 2024-09-02 | 171.50 | 178.50 | 169.50 | 172.00 | 172.00 | 2,340,000 |
| 2024-08-30 | 180.00 | 181.50 | 171.50 | 172.50 | 172.50 | 3,909,000 |
| 2024-08-29 | 168.00 | 184.00 | 167.00 | 177.50 | 177.50 | 11,949,000 |
| 2024-08-28 | 162.50 | 172.00 | 160.00 | 172.00 | 172.00 | 8,575,000 |
| 2024-08-27 | 145.00 | 156.50 | 143.00 | 156.50 | 156.50 | 2,002,000 |
| 2024-08-26 | 148.00 | 148.00 | 142.50 | 142.50 | 142.50 | 619,000 |
| 2024-08-23 | 141.00 | 144.50 | 141.00 | 144.50 | 144.50 | 578,000 |
| 2024-08-22 | 148.00 | 149.00 | 143.00 | 143.50 | 143.50 | 745,000 |
| 2024-08-21 | 152.00 | 152.00 | 146.00 | 146.00 | 146.00 | 1,083,000 |
| 2024-08-20 | 161.00 | 161.00 | 151.50 | 152.00 | 152.00 | 2,790,000 |
| 2024-08-19 | 162.50 | 164.00 | 152.50 | 157.50 | 157.50 | 3,623,000 |
| 2024-08-16 | 158.00 | 166.50 | 154.00 | 160.50 | 160.50 | 5,630,000 |
| 2024-08-15 | 150.50 | 153.50 | 148.00 | 151.50 | 151.50 | 2,226,000 |
| 2024-08-14 | 150.50 | 153.00 | 144.50 | 152.50 | 152.50 | 5,450,000 |
| 2024-08-13 | 137.50 | 147.50 | 136.00 | 147.50 | 147.50 | 2,016,000 |
| 2024-08-12 | 131.50 | 138.50 | 130.50 | 134.50 | 134.50 | 875,000 |
| 2024-08-09 | 143.50 | 143.50 | 132.00 | 133.50 | 133.50 | 3,105,000 |
| 2024-08-08 | 122.50 | 132.00 | 122.50 | 132.00 | 132.00 | 1,996,000 |
| 2024-08-07 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 261,000 |
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.