FineTek Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	91.400	93.800	91.400	93.800	93.800	28,717
2026-10-16	94.400	94.400	93.000	93.300	93.300	31,732
2026-10-15	94.000	94.100	92.500	93.000	93.000	71,128
2026-10-14	95.400	96.500	95.000	96.000	96.000	38,033
2026-10-13	97.900	97.900	94.300	95.400	95.400	58,031
2026-10-12	97.200	98.700	96.500	96.600	96.600	26,160
2026-10-08	98.100	98.400	97.400	98.000	98.000	18,360
2026-10-07	99.000	99.500	98.300	99.000	99.000	31,370
2026-10-06	98.100	99.300	97.700	99.200	99.200	49,143
2026-10-05	99.500	99.500	97.700	98.800	98.800	61,226
2026-10-02	96.200	97.600	96.200	97.300	97.300	30,980
2026-10-01	96.900	96.900	95.900	96.900	96.900	53,000
2026-09-30	95.800	97.700	95.600	97.100	97.100	67,000
2026-09-29	97.000	97.000	95.600	96.200	96.200	28,000
2026-09-24	96.800	98.400	96.000	97.100	97.100	45,200
2026-09-23	96.300	97.900	96.200	97.000	97.000	36,040
2026-09-22	97.800	98.600	96.500	97.000	97.000	23,024
2026-09-21	97.500	99.800	96.900	97.700	97.700	30,002
2026-09-18	95.600	97.000	95.500	97.000	97.000	23,202
2026-09-17	95.100	96.000	95.100	95.100	95.100	21,020
2026-09-16	94.500	97.200	94.500	95.000	95.000	61,000
2026-09-15	94.600	94.600	93.000	94.200	94.200	44,000
2026-09-14	94.300	95.500	94.000	95.400	95.400	40,920
2026-09-11	95.000	95.200	94.100	94.200	94.200	24,525
2026-09-10	97.300	98.600	95.500	96.300	96.300	87,017
2026-09-09	99.300	99.800	97.000	97.400	97.400	97,130
2026-09-08	101.00	102.00	99.200	100.50	100.50	59,010
2026-09-07	100.49	102.45	100.00	101.47	101.47	80,763
2026-09-04	100.00	100.98	99.020	100.49	100.49	51,020
2026-09-03	100.00	100.00	98.529	98.529	98.529	31,630
2026-09-02	100.00	100.49	99.020	100.49	100.49	20,502
2026-09-01	103.00	103.00	100.00	102.00	102.00	159,040
2026-08-31	103.00	104.50	102.00	103.00	103.00	106,120
2026-08-28	102.00	104.50	101.50	103.00	103.00	182,423
2026-08-27	101.00	102.00	100.50	101.00	101.00	63,080
2026-08-26	101.00	101.00	99.700	100.50	100.50	36,000
2026-08-25	100.00	102.00	99.500	102.00	102.00	19,060
2026-08-24	101.00	101.00	99.500	100.50	100.50	61,035
2026-08-21	102.00	102.00	100.50	102.00	102.00	23,150
2026-08-20	101.00	103.00	101.00	102.50	102.50	66,200
2026-08-19	100.50	102.00	100.00	100.00	100.00	58,000
2026-08-18	100.50	102.50	99.800	101.50	101.50	84,000
2026-08-17	99.200	104.00	99.200	100.50	100.50	150,059
2026-08-14	99.400	99.400	97.000	98.100	98.100	151,055
2026-08-13	93.000	97.700	93.000	97.000	97.000	196,073
2026-08-12	91.500	92.200	91.000	91.900	91.900	43,000
2026-08-11	90.700	92.800	90.500	92.700	92.700	72,060
2026-08-10	91.500	91.700	90.400	90.900	90.900	71,050
2026-08-07	91.800	92.500	90.300	90.300	90.300	94,121
2026-08-06	90.600	92.000	89.800	90.800	90.800	125,000
2026-08-05	90.600	92.500	90.300	90.400	90.400	112,006
2026-08-04	92.000	93.900	90.500	90.500	90.500	81,000
2026-08-03	91.100	92.900	91.100	91.100	91.100	48,005
2026-07-31	88.000	92.800	88.000	91.500	91.500	140,030
2026-07-30	85.600	88.500	85.400	86.300	86.300	121,156
2026-07-29	89.500	91.300	82.900	85.600	85.600	235,000
2026-07-28	95.600	95.600	92.500	92.500	89.500	133,000
2026-07-27	96.900	97.000	95.500	96.000	92.887	90,000
2026-07-24	95.300	97.500	94.900	96.400	93.274	56,153
2026-07-23	96.400	97.000	96.000	96.600	93.467	31,514

Page 1 of 21 · 1,221 trading daysOlder →

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.