Finesse Technology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 69.000 | 69.000 | 68.000 | 69.000 | 62.637 | 23,484 |
| 2024-01-25 | 69.700 | 69.700 | 68.200 | 69.000 | 62.637 | 36,646 |
| 2024-01-24 | 69.500 | 69.700 | 69.000 | 69.600 | 63.182 | 27,275 |
| 2024-01-23 | 69.800 | 70.300 | 68.100 | 69.400 | 63.000 | 47,379 |
| 2024-01-22 | 68.900 | 70.500 | 68.900 | 69.800 | 63.363 | 31,675 |
| 2024-01-19 | 70.000 | 70.000 | 68.500 | 68.900 | 62.546 | 18,745 |
| 2024-01-18 | 68.300 | 69.000 | 68.300 | 69.000 | 62.637 | 30,194 |
| 2024-01-17 | 68.700 | 69.000 | 67.900 | 68.700 | 62.365 | 35,032 |
| 2024-01-16 | 70.000 | 70.000 | 67.800 | 68.600 | 62.274 | 67,091 |
| 2024-01-15 | 70.600 | 70.600 | 70.600 | 70.600 | 64.090 | 0 |
| 2024-01-12 | 69.900 | 70.900 | 68.100 | 70.600 | 64.090 | 67,675 |
| 2024-01-11 | 71.000 | 72.300 | 69.700 | 70.500 | 63.999 | 76,752 |
| 2024-01-10 | 74.500 | 74.500 | 70.000 | 71.500 | 64.907 | 169,429 |
| 2024-01-09 | 75.500 | 76.100 | 74.100 | 74.500 | 67.630 | 105,741 |
| 2024-01-08 | 76.000 | 77.300 | 75.500 | 76.000 | 68.992 | 41,310 |
| 2024-01-05 | 77.500 | 78.300 | 75.500 | 76.100 | 69.083 | 88,764 |
| 2024-01-04 | 78.800 | 79.600 | 77.500 | 77.500 | 70.353 | 58,982 |
| 2024-01-03 | 77.000 | 79.300 | 76.800 | 78.900 | 71.624 | 82,943 |
| 2024-01-02 | 76.800 | 78.000 | 76.700 | 77.100 | 69.990 | 29,237 |
| 2023-12-29 | 77.900 | 77.900 | 76.900 | 77.000 | 69.900 | 34,352 |
| 2023-12-28 | 78.100 | 78.400 | 77.700 | 77.900 | 70.717 | 67,328 |
| 2023-12-27 | 78.000 | 79.300 | 78.000 | 78.900 | 71.624 | 24,255 |
| 2023-12-26 | 78.500 | 79.300 | 78.200 | 79.000 | 71.715 | 38,821 |
| 2023-12-25 | 79.400 | 79.900 | 78.600 | 79.000 | 71.715 | 29,204 |
| 2023-12-22 | 79.300 | 80.000 | 79.000 | 79.500 | 72.169 | 37,602 |
| 2023-12-21 | 79.000 | 80.300 | 77.900 | 79.100 | 71.806 | 27,009 |
| 2023-12-20 | 79.200 | 80.800 | 79.100 | 79.900 | 72.532 | 47,330 |
| 2023-12-19 | 80.700 | 80.700 | 79.000 | 79.300 | 71.987 | 62,079 |
| 2023-12-18 | 80.000 | 82.300 | 80.000 | 80.700 | 73.258 | 38,652 |
| 2023-12-15 | 83.200 | 83.200 | 80.000 | 80.700 | 73.258 | 95,414 |
| 2023-12-14 | 79.000 | 84.300 | 76.500 | 82.800 | 75.165 | 154,419 |
| 2023-12-13 | 74.700 | 79.000 | 74.700 | 78.300 | 71.080 | 77,102 |
| 2023-12-12 | 77.500 | 78.500 | 74.500 | 75.000 | 68.084 | 129,550 |
| 2023-12-11 | 79.500 | 79.800 | 77.100 | 78.200 | 70.989 | 84,305 |
| 2023-12-08 | 82.700 | 82.700 | 79.700 | 80.000 | 72.623 | 78,293 |
| 2023-12-07 | 89.000 | 89.000 | 80.000 | 81.800 | 74.257 | 90,488 |
| 2023-12-06 | 91.600 | 91.600 | 89.200 | 89.500 | 81.247 | 47,326 |
| 2023-12-05 | 95.200 | 95.200 | 88.500 | 91.300 | 82.881 | 162,515 |
| 2023-12-04 | 89.000 | 93.000 | 85.500 | 93.000 | 84.424 | 236,384 |
| 2023-12-01 | 75.700 | 93.500 | 75.700 | 89.800 | 81.519 | 192,269 |
← NewerPage 12 of 12 · 700 trading days
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.