Finesse Technology Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	47.000	48.150	46.850	46.850	45.449	138,000
2026-01-16	48.650	48.650	46.600	46.800	45.401	74,000
2026-01-15	46.500	47.700	46.500	47.700	46.274	49,000
2026-01-14	46.000	46.500	45.600	46.350	44.964	80,000
2026-01-13	47.150	47.500	46.100	46.100	44.722	100,000
2026-01-12	45.000	47.000	45.000	47.000	45.595	80,000
2026-01-09	44.750	45.150	44.750	44.800	43.461	34,000
2026-01-08	46.150	46.200	45.750	45.800	44.431	85,010
2026-01-07	47.300	47.500	46.800	46.900	45.498	26,000
2026-01-06	48.700	48.700	47.300	48.000	46.565	15,000
2026-01-05	49.000	49.150	47.500	47.500	46.080	71,000
2026-01-02	48.500	48.800	47.750	48.800	47.341	50,000
2025-12-31	48.200	49.000	48.150	48.300	46.856	51,300
2025-12-30	48.000	48.450	47.800	48.300	46.856	53,060
2025-12-29	47.600	48.300	47.050	48.300	46.856	77,030
2025-12-26	46.400	47.500	45.700	47.150	45.740	50,000
2025-12-24	45.400	47.000	44.900	46.400	45.013	57,000
2025-12-23	44.700	45.300	44.700	45.200	43.849	41,000
2025-12-22	44.200	44.650	44.150	44.400	43.072	18,000
2025-12-19	44.000	44.400	44.000	44.000	42.684	10,000
2025-12-18	44.500	44.500	44.200	44.200	42.878	14,000
2025-12-17	44.550	44.600	44.200	44.200	42.878	20,000
2025-12-16	44.750	44.750	44.100	44.150	42.830	59,000
2025-12-15	43.500	45.000	43.500	44.350	43.024	128,000
2025-12-12	43.250	43.600	43.200	43.500	42.199	37,000
2025-12-11	43.100	43.500	43.000	43.200	41.908	30,000
2025-12-10	43.500	43.900	43.000	43.000	41.714	34,000
2025-12-09	43.100	43.500	42.800	43.500	42.199	19,009
2025-12-08	42.250	44.950	42.100	43.650	42.345	41,000
2025-12-05	42.400	42.650	42.350	42.650	41.375	21,024
2025-12-04	42.800	44.000	42.250	43.000	41.714	28,000
2025-12-03	43.700	43.700	42.900	42.900	41.617	22,000
2025-12-02	43.500	44.350	42.750	42.900	41.617	22,000
2025-12-01	43.050	44.100	42.550	42.700	41.423	35,050
2025-11-28	45.000	45.800	43.500	44.200	42.878	43,000
2025-11-27	43.000	44.500	43.000	44.200	42.878	55,000
2025-11-26	42.150	42.500	42.150	42.200	40.938	35,273
2025-11-25	43.300	43.400	42.150	42.150	40.890	11,000
2025-11-24	41.600	42.450	41.300	42.350	41.084	53,000
2025-11-21	44.800	44.850	41.550	42.100	40.841	82,000
2025-11-20	44.350	44.850	44.300	44.300	42.975	15,000
2025-11-19	44.000	44.550	43.450	44.550	43.218	18,000
2025-11-18	45.900	45.900	44.450	44.550	43.218	30,000
2025-11-17	46.400	47.350	46.000	46.000	44.625	11,000
2025-11-14	45.900	46.400	45.200	46.400	45.013	39,003
2025-11-13	45.600	45.600	45.200	45.200	43.849	16,000
2025-11-12	45.050	46.000	45.050	46.000	44.625	30,000
2025-11-11	44.300	45.800	44.300	45.200	43.849	6,000
2025-11-10	44.200	45.000	44.200	45.000	43.655	10,008
2025-11-07	45.100	45.750	45.100	45.150	43.800	16,000
2025-11-06	45.600	46.850	45.500	45.700	44.334	17,000
2025-11-05	46.600	46.700	45.200	46.700	45.304	14,000
2025-11-04	47.700	47.700	46.400	47.300	45.886	36,000
2025-11-03	44.800	47.300	44.800	46.700	45.304	69,000
2025-10-31	45.550	46.250	44.800	45.000	43.655	45,000
2025-10-30	47.200	47.450	46.100	46.100	44.722	42,000
2025-10-29	48.000	48.450	47.400	47.500	46.080	23,000
2025-10-28	49.100	49.100	48.000	48.150	46.710	32,000
2025-10-27	48.150	48.750	48.000	48.200	46.759	9,000
2025-10-23	48.100	49.950	47.600	48.350	46.904	41,000

← NewerPage 4 of 5 · 243 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.