Finesse Technology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 115.00 | 115.50 | 111.00 | 114.00 | 103.49 | 164,855 |
| 2024-05-03 | 115.50 | 117.00 | 114.00 | 115.50 | 104.85 | 110,352 |
| 2024-05-02 | 117.50 | 117.50 | 114.50 | 115.00 | 104.40 | 40,566 |
| 2024-04-30 | 117.50 | 118.00 | 116.50 | 117.50 | 106.66 | 75,171 |
| 2024-04-29 | 116.00 | 119.00 | 116.00 | 117.00 | 106.21 | 96,843 |
| 2024-04-26 | 119.50 | 119.50 | 114.50 | 116.00 | 105.30 | 154,426 |
| 2024-04-25 | 118.00 | 119.00 | 116.50 | 118.50 | 107.57 | 80,842 |
| 2024-04-24 | 117.00 | 120.00 | 117.00 | 118.50 | 107.57 | 152,759 |
| 2024-04-23 | 113.00 | 117.50 | 113.00 | 116.00 | 105.30 | 157,196 |
| 2024-04-22 | 114.00 | 116.50 | 112.50 | 112.50 | 102.13 | 155,244 |
| 2024-04-19 | 117.50 | 118.00 | 110.00 | 115.00 | 104.40 | 266,025 |
| 2024-04-18 | 121.00 | 121.50 | 117.50 | 119.00 | 108.03 | 194,686 |
| 2024-04-17 | 122.50 | 122.50 | 120.00 | 122.00 | 110.75 | 114,850 |
| 2024-04-16 | 125.00 | 125.00 | 116.00 | 120.50 | 109.39 | 232,741 |
| 2024-04-15 | 128.50 | 130.00 | 120.50 | 124.00 | 112.57 | 262,471 |
| 2024-04-12 | 121.50 | 130.00 | 121.00 | 128.00 | 116.20 | 250,072 |
| 2024-04-11 | 123.00 | 125.00 | 118.00 | 121.00 | 109.84 | 208,546 |
| 2024-04-10 | 117.00 | 128.50 | 117.00 | 124.00 | 112.57 | 438,045 |
| 2024-04-09 | 116.50 | 118.50 | 116.00 | 117.00 | 106.21 | 260,678 |
| 2024-04-08 | 116.00 | 118.50 | 115.50 | 118.50 | 107.57 | 267,256 |
| 2024-04-03 | 117.00 | 117.50 | 114.00 | 114.50 | 103.94 | 156,873 |
| 2024-04-02 | 117.50 | 120.00 | 114.50 | 117.00 | 106.21 | 645,911 |
| 2024-04-01 | 106.00 | 118.00 | 104.50 | 117.50 | 106.66 | 951,430 |
| 2024-03-29 | 106.00 | 107.50 | 105.50 | 106.50 | 96.679 | 134,952 |
| 2024-03-28 | 106.50 | 106.50 | 104.50 | 105.00 | 95.318 | 206,238 |
| 2024-03-27 | 107.00 | 107.50 | 105.50 | 106.00 | 96.225 | 149,209 |
| 2024-03-26 | 108.50 | 108.50 | 108.50 | 108.50 | 98.495 | 0 |
| 2024-03-25 | 108.50 | 111.50 | 106.00 | 108.50 | 98.495 | 426,747 |
| 2024-03-22 | 107.00 | 109.50 | 105.50 | 106.00 | 96.225 | 218,572 |
| 2024-03-21 | 102.00 | 106.00 | 101.50 | 105.50 | 95.771 | 105,877 |
| 2024-03-20 | 107.50 | 109.50 | 102.00 | 102.00 | 92.594 | 229,606 |
| 2024-03-19 | 110.00 | 111.50 | 104.00 | 109.50 | 99.403 | 342,809 |
| 2024-03-18 | 97.000 | 109.50 | 96.500 | 108.50 | 98.495 | 391,705 |
| 2024-03-15 | 97.500 | 97.800 | 92.700 | 96.000 | 87.147 | 146,961 |
| 2024-03-14 | 102.00 | 102.00 | 94.000 | 95.000 | 86.240 | 304,585 |
| 2024-03-13 | 104.50 | 106.50 | 100.50 | 101.50 | 92.140 | 150,992 |
| 2024-03-12 | 103.00 | 108.50 | 99.700 | 106.00 | 96.225 | 137,436 |
| 2024-03-11 | 107.00 | 108.00 | 102.50 | 103.50 | 93.956 | 353,675 |
| 2024-03-08 | 107.00 | 111.00 | 98.000 | 103.00 | 93.502 | 508,911 |
| 2024-03-07 | 96.500 | 110.50 | 95.000 | 108.50 | 98.495 | 758,667 |
| 2024-03-06 | 90.500 | 96.300 | 90.200 | 96.300 | 87.420 | 483,222 |
| 2024-03-05 | 90.000 | 92.300 | 89.200 | 91.800 | 83.335 | 271,217 |
| 2024-03-04 | 93.300 | 94.200 | 89.300 | 89.800 | 81.519 | 242,377 |
| 2024-03-01 | 92.000 | 95.300 | 90.200 | 92.200 | 83.698 | 248,563 |
| 2024-02-29 | 92.500 | 93.500 | 90.500 | 90.500 | 82.155 | 257,855 |
| 2024-02-27 | 90.800 | 90.900 | 86.700 | 90.000 | 81.701 | 249,862 |
| 2024-02-26 | 84.000 | 92.000 | 84.000 | 90.500 | 82.155 | 394,824 |
| 2024-02-23 | 81.000 | 84.100 | 81.000 | 84.000 | 76.254 | 243,876 |
| 2024-02-22 | 82.000 | 82.000 | 78.800 | 80.300 | 72.895 | 154,712 |
| 2024-02-21 | 82.300 | 85.300 | 80.700 | 81.500 | 73.985 | 172,218 |
| 2024-02-20 | 79.200 | 81.900 | 77.900 | 81.900 | 74.348 | 183,328 |
| 2024-02-19 | 75.200 | 78.300 | 75.100 | 78.300 | 71.080 | 175,981 |
| 2024-02-16 | 72.300 | 75.200 | 72.300 | 74.700 | 67.812 | 81,861 |
| 2024-02-15 | 72.800 | 73.000 | 71.300 | 71.900 | 65.270 | 73,780 |
| 2024-02-05 | 72.700 | 73.800 | 71.700 | 72.100 | 65.451 | 105,763 |
| 2024-02-02 | 74.300 | 74.300 | 72.100 | 72.600 | 65.905 | 69,003 |
| 2024-02-01 | 73.300 | 73.700 | 70.800 | 73.700 | 66.904 | 84,636 |
| 2024-01-31 | 75.000 | 76.500 | 72.200 | 73.300 | 66.541 | 107,665 |
| 2024-01-30 | 71.800 | 76.500 | 71.000 | 75.300 | 68.356 | 196,015 |
| 2024-01-29 | 69.000 | 72.000 | 68.200 | 71.000 | 64.453 | 84,764 |
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.