Finesse Technology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 120.50 | 120.50 | 118.50 | 119.50 | 111.41 | 25,901 |
| 2024-07-30 | 120.00 | 122.00 | 116.50 | 121.00 | 112.81 | 58,994 |
| 2024-07-29 | 125.00 | 125.00 | 118.50 | 122.00 | 113.74 | 74,958 |
| 2024-07-26 | 124.00 | 125.50 | 122.00 | 124.50 | 116.07 | 68,239 |
| 2024-07-23 | 128.00 | 130.00 | 124.50 | 125.00 | 116.54 | 65,373 |
| 2024-07-22 | 125.50 | 131.50 | 122.50 | 126.50 | 117.94 | 153,922 |
| 2024-07-19 | 126.00 | 126.50 | 123.50 | 125.00 | 116.54 | 108,395 |
| 2024-07-18 | 125.00 | 127.50 | 122.00 | 124.50 | 116.07 | 125,825 |
| 2024-07-17 | 124.00 | 133.00 | 123.00 | 127.50 | 118.87 | 298,801 |
| 2024-07-16 | 121.00 | 128.00 | 118.00 | 128.00 | 119.33 | 194,333 |
| 2024-07-15 | 115.50 | 120.00 | 114.00 | 120.00 | 111.88 | 152,151 |
| 2024-07-12 | 115.00 | 116.00 | 111.50 | 115.50 | 107.68 | 67,165 |
| 2024-07-11 | 118.00 | 118.00 | 115.00 | 115.00 | 107.21 | 29,745 |
| 2024-07-10 | 120.00 | 120.50 | 116.00 | 118.00 | 110.01 | 74,273 |
| 2024-07-09 | 115.00 | 122.50 | 115.00 | 120.50 | 112.34 | 154,258 |
| 2024-07-08 | 114.50 | 114.50 | 112.50 | 114.50 | 106.75 | 60,838 |
| 2024-07-05 | 113.50 | 114.00 | 113.00 | 114.00 | 106.28 | 48,954 |
| 2024-07-04 | 112.50 | 115.00 | 112.50 | 114.50 | 106.75 | 22,713 |
| 2024-07-03 | 113.50 | 113.50 | 111.50 | 112.50 | 104.88 | 30,275 |
| 2024-07-02 | 113.50 | 114.00 | 112.50 | 113.00 | 105.35 | 26,016 |
| 2024-07-01 | 114.50 | 114.50 | 113.50 | 114.50 | 106.75 | 30,411 |
| 2024-06-28 | 113.00 | 114.50 | 113.00 | 113.50 | 105.82 | 57,136 |
| 2024-06-27 | 115.50 | 115.50 | 112.50 | 113.00 | 105.35 | 40,022 |
| 2024-06-26 | 108.50 | 114.50 | 108.00 | 110.50 | 103.02 | 59,939 |
| 2024-06-25 | 108.50 | 109.00 | 106.50 | 107.00 | 99.756 | 46,682 |
| 2024-06-24 | 109.00 | 109.50 | 108.50 | 109.50 | 102.09 | 21,550 |
| 2024-06-21 | 109.00 | 110.00 | 108.50 | 110.00 | 102.55 | 17,267 |
| 2024-06-20 | 110.00 | 110.00 | 108.00 | 109.00 | 101.62 | 50,225 |
| 2024-06-19 | 112.00 | 112.50 | 106.50 | 108.50 | 101.15 | 124,058 |
| 2024-06-18 | 111.50 | 112.50 | 111.00 | 112.00 | 104.42 | 38,676 |
| 2024-06-17 | 111.50 | 111.50 | 110.50 | 111.50 | 103.95 | 7,724 |
| 2024-06-14 | 111.00 | 112.00 | 111.00 | 112.00 | 104.42 | 23,940 |
| 2024-06-13 | 112.00 | 112.00 | 111.00 | 112.00 | 104.42 | 27,490 |
| 2024-06-12 | 112.50 | 113.00 | 111.00 | 112.00 | 104.42 | 26,456 |
| 2024-06-11 | 113.50 | 114.00 | 110.00 | 112.00 | 104.42 | 110,670 |
| 2024-06-07 | 113.00 | 114.00 | 112.50 | 113.50 | 105.82 | 47,143 |
| 2024-06-06 | 112.50 | 115.50 | 111.50 | 113.00 | 105.35 | 82,400 |
| 2024-06-05 | 112.50 | 113.00 | 110.50 | 111.00 | 103.48 | 112,764 |
| 2024-06-04 | 112.50 | 113.50 | 112.00 | 112.50 | 104.88 | 31,637 |
| 2024-06-03 | 114.50 | 114.50 | 112.00 | 113.00 | 105.35 | 38,249 |
| 2024-05-31 | 110.50 | 118.50 | 110.00 | 114.50 | 106.75 | 139,223 |
| 2024-05-30 | 108.50 | 112.00 | 108.50 | 110.00 | 102.55 | 58,658 |
| 2024-05-29 | 111.50 | 111.50 | 106.00 | 109.50 | 102.09 | 96,244 |
| 2024-05-28 | 113.00 | 113.50 | 111.00 | 111.50 | 103.95 | 14,539 |
| 2024-05-27 | 109.00 | 115.50 | 107.50 | 112.50 | 104.88 | 73,543 |
| 2024-05-24 | 104.00 | 110.00 | 104.00 | 109.50 | 102.09 | 86,323 |
| 2024-05-23 | 104.50 | 105.50 | 103.50 | 105.00 | 97.891 | 47,285 |
| 2024-05-22 | 106.00 | 107.00 | 105.00 | 106.50 | 96.679 | 59,028 |
| 2024-05-21 | 106.00 | 106.50 | 105.50 | 106.00 | 96.225 | 14,762 |
| 2024-05-20 | 108.50 | 109.50 | 106.00 | 106.50 | 96.679 | 47,937 |
| 2024-05-17 | 108.00 | 109.00 | 106.50 | 108.50 | 98.495 | 39,579 |
| 2024-05-16 | 110.00 | 112.00 | 106.50 | 108.00 | 98.041 | 165,844 |
| 2024-05-15 | 114.00 | 115.00 | 109.00 | 109.00 | 98.949 | 95,193 |
| 2024-05-14 | 113.50 | 114.00 | 112.50 | 114.00 | 103.49 | 32,592 |
| 2024-05-13 | 115.00 | 115.00 | 112.50 | 113.50 | 103.03 | 35,329 |
| 2024-05-10 | 116.00 | 116.00 | 113.50 | 114.50 | 103.94 | 51,564 |
| 2024-05-09 | 116.00 | 117.50 | 115.00 | 116.00 | 105.30 | 39,416 |
| 2024-05-08 | 117.00 | 117.00 | 114.50 | 115.50 | 104.85 | 28,796 |
| 2024-05-07 | 114.50 | 117.50 | 114.50 | 116.00 | 105.30 | 14,223 |
| 2024-05-06 | 115.00 | 115.50 | 111.00 | 114.00 | 103.49 | 164,855 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 1.8000 TWD |
| 2025-06-09 | 2.2563 TWD |
| 2024-05-23 | 2.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.