Finesse Technology Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	60.000	63.300	60.000	61.400	59.564	167,000
2026-04-23	65.800	66.000	57.600	59.000	57.236	309,000
2026-04-22	62.800	64.500	61.600	64.000	62.086	189,000
2026-04-21	63.300	64.100	60.600	62.200	60.340	237,200
2026-04-20	65.600	70.200	63.900	64.200	62.280	516,000
2026-04-17	61.000	63.900	60.200	63.900	61.989	208,100
2026-04-16	63.900	63.900	60.500	61.000	59.176	197,000
2026-04-15	61.500	64.000	60.400	63.000	61.116	309,000
2026-04-14	66.800	66.800	59.000	59.700	57.915	656,451
2026-04-13	58.000	61.400	56.000	61.400	59.564	568,021
2026-04-10	50.900	55.900	50.900	55.900	54.229	515,300
2026-04-09	54.000	54.200	50.900	50.900	49.378	720,000
2026-04-08	56.500	56.500	56.500	56.500	54.811	246,000
2026-04-07	50.400	51.400	50.400	51.400	49.863	188,000
2026-04-02	45.250	47.450	45.100	46.750	45.352	89,000
2026-04-01	45.950	45.950	44.600	45.200	43.849	62,000
2026-03-31	44.700	44.800	44.200	44.550	43.218	28,100
2026-03-30	44.100	45.000	43.800	45.000	43.655	19,000
2026-03-27	44.700	44.750	44.200	44.550	43.218	27,000
2026-03-26	45.050	45.200	44.400	45.000	43.655	22,000
2026-03-25	45.000	45.400	44.950	44.950	43.606	21,000
2026-03-24	44.550	45.450	43.900	44.900	43.558	57,000
2026-03-23	44.450	44.750	43.900	44.500	43.169	18,000
2026-03-20	45.350	45.550	45.000	45.050	43.703	43,000
2026-03-19	45.500	45.800	45.350	45.350	43.994	22,000
2026-03-18	46.000	46.200	45.650	46.000	44.625	66,000
2026-03-17	46.700	46.700	45.700	45.900	44.528	30,000
2026-03-16	45.200	46.000	45.000	45.600	44.237	66,000
2026-03-13	43.400	45.000	43.400	45.000	43.655	41,000
2026-03-12	44.100	44.700	44.050	44.700	43.364	62,000
2026-03-11	43.600	45.000	43.600	44.800	43.461	68,000
2026-03-10	43.400	44.750	43.150	44.200	42.878	113,000
2026-03-09	43.200	43.300	43.000	43.100	41.811	26,000
2026-03-06	44.050	44.600	44.050	44.500	43.169	48,000
2026-03-05	44.100	44.500	43.850	44.100	42.781	73,000
2026-03-04	45.500	45.500	43.500	43.750	42.442	38,216
2026-03-03	45.100	45.450	44.550	45.450	44.091	36,000
2026-03-02	45.050	46.000	44.900	44.950	43.606	111,000
2026-02-26	45.500	45.900	44.200	45.800	44.431	84,000
2026-02-25	46.050	46.050	45.400	45.800	44.431	63,000
2026-02-24	45.550	46.150	45.500	46.150	44.770	46,000
2026-02-23	46.500	46.500	45.900	46.100	44.722	25,000
2026-02-11	45.100	46.500	44.650	46.500	45.110	38,000
2026-02-10	45.000	46.000	45.000	45.200	43.849	15,000
2026-02-09	45.000	45.600	44.750	45.600	44.237	13,000
2026-02-06	44.600	45.700	44.000	44.600	43.266	44,000
2026-02-05	44.700	45.600	44.700	45.200	43.849	37,000
2026-02-04	44.850	45.300	44.250	44.700	43.364	29,000
2026-02-03	44.600	45.450	44.100	44.850	43.509	37,000
2026-02-02	45.050	45.100	44.200	44.250	42.927	103,029
2026-01-30	46.300	46.300	45.150	45.200	43.849	35,002
2026-01-29	46.150	46.250	45.800	45.850	44.479	59,000
2026-01-28	47.100	47.350	46.450	46.500	45.110	37,001
2026-01-27	46.900	47.150	46.000	46.800	45.401	67,000
2026-01-26	48.400	48.400	46.600	47.100	45.692	86,300
2026-01-23	45.800	47.000	45.800	47.000	45.595	41,002
2026-01-22	46.600	47.250	46.200	46.350	44.964	44,100
2026-01-21	47.000	47.050	46.550	46.600	45.207	51,000
2026-01-20	46.850	47.350	46.000	47.350	45.934	80,000
2026-01-19	47.000	48.150	46.850	46.850	45.449	138,000

← NewerPage 3 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.