Finesse Technology Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	54.400	54.400	52.100	54.000	54.000	29,000
2026-07-20	52.000	53.800	51.200	52.000	52.000	41,000
2026-07-17	54.200	55.400	51.700	53.000	53.000	73,065
2026-07-16	56.100	57.000	55.200	55.400	55.400	36,000
2026-07-15	58.000	58.000	55.500	56.800	56.800	33,028
2026-07-14	58.800	59.000	53.800	55.500	55.500	132,000
2026-07-13	60.000	60.000	58.000	58.200	58.200	74,000
2026-07-10	60.000	60.000	60.000	60.000	60.000	0
2026-07-09	60.200	60.900	60.000	60.000	60.000	41,015
2026-07-08	61.300	61.300	60.000	60.900	60.900	18,000
2026-07-07	64.000	64.000	60.700	60.900	60.900	60,000
2026-07-06	63.700	65.600	63.400	63.800	63.800	83,100
2026-07-03	63.800	64.400	61.200	63.500	63.500	114,140
2026-07-02	64.000	64.300	62.800	63.400	63.400	59,200
2026-07-01	63.800	63.900	62.300	63.400	63.400	63,150
2026-06-30	62.000	63.200	61.800	62.400	62.400	32,000
2026-06-29	61.200	63.300	61.000	62.400	62.400	55,000
2026-06-26	64.500	64.800	62.400	62.400	62.400	111,006
2026-06-25	66.500	66.500	63.000	64.500	64.500	184,100
2026-06-24	63.500	64.200	61.600	64.200	64.200	246,000
2026-06-23	60.800	64.600	60.300	63.700	63.700	241,001
2026-06-22	58.600	61.500	58.000	60.200	60.200	102,000
2026-06-18	58.100	59.800	58.000	58.200	58.200	20,000
2026-06-17	58.400	58.400	57.300	58.100	58.100	31,001
2026-06-16	59.300	59.400	58.200	58.400	58.400	69,000
2026-06-15	61.900	61.900	59.800	60.100	60.100	40,000
2026-06-12	62.000	63.300	60.700	60.900	60.900	84,000
2026-06-11	55.500	61.800	55.500	61.100	61.100	98,100
2026-06-10	60.500	63.500	60.000	60.000	60.000	163,000
2026-06-09	59.000	60.700	58.400	60.000	60.000	42,010
2026-06-08	56.000	64.900	56.000	60.200	58.400	114,020
2026-06-05	61.500	61.900	59.800	61.900	60.049	101,000
2026-06-04	61.700	63.000	61.300	61.400	59.564	108,033
2026-06-03	62.400	62.400	61.500	62.000	60.146	97,000
2026-06-02	62.400	62.400	60.300	61.500	59.661	117,000
2026-06-01	59.800	62.400	59.800	62.400	60.534	108,000
2026-05-29	60.600	60.600	58.700	60.100	58.303	118,000
2026-05-28	61.900	62.900	59.600	60.200	58.400	301,000
2026-05-27	68.000	68.000	61.800	62.100	60.243	360,300
2026-05-26	70.900	71.400	67.400	67.700	65.676	392,000
2026-05-25	67.000	69.000	67.000	68.100	66.064	394,034
2026-05-22	64.700	65.600	63.500	65.600	63.639	158,000
2026-05-21	62.500	64.200	61.800	62.800	60.922	137,031
2026-05-20	62.000	63.600	60.300	61.500	59.661	200,000
2026-05-19	67.500	67.500	60.100	63.400	61.504	393,000
2026-05-18	68.600	68.600	65.500	66.000	64.027	356,060
2026-05-15	75.400	75.600	68.000	69.800	67.713	1,313,033
2026-05-14	62.900	68.800	62.900	68.800	66.743	712,000
2026-05-13	62.000	63.000	60.500	62.600	60.728	145,000
2026-05-12	58.500	61.500	57.700	60.700	58.885	200,000
2026-05-11	60.000	60.000	57.900	58.300	56.557	124,000
2026-05-08	58.700	60.000	57.200	58.700	56.945	95,087
2026-05-07	61.600	61.600	58.500	58.500	56.751	255,011
2026-05-06	64.900	64.900	61.000	61.400	59.564	279,000
2026-05-05	64.000	65.700	63.900	64.300	62.377	122,000
2026-05-04	66.000	66.400	63.700	63.800	61.892	142,000
2026-04-30	67.000	67.000	64.200	65.100	63.154	116,001
2026-04-29	66.000	66.100	64.400	65.400	63.445	127,000
2026-04-28	63.000	68.000	62.500	66.500	64.512	330,047
2026-04-27	64.700	66.200	61.700	63.000	61.116	287,000

← NewerPage 2 of 12 · 698 trading daysOlder →

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.