Finesse Technology Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	49.200	49.200	48.000	48.550	47.098	29,000
2025-10-21	48.400	49.500	48.400	48.500	47.050	16,000
2025-10-20	48.850	48.850	48.200	48.400	46.953	8,000
2025-10-17	48.850	48.950	48.000	48.850	47.389	13,076
2025-10-16	49.800	49.800	48.400	48.950	47.486	52,000
2025-10-15	48.000	50.000	47.650	50.000	48.505	76,040
2025-10-14	49.000	49.200	47.850	48.450	47.001	42,000
2025-10-13	48.200	48.900	47.700	48.650	47.195	49,010
2025-10-09	52.100	52.500	50.000	50.000	48.505	139,001
2025-10-08	54.400	55.900	52.000	53.000	51.415	438,001
2025-10-07	52.000	52.400	51.000	52.400	50.833	341,000
2025-10-03	48.350	48.700	47.350	47.700	46.274	23,000
2025-10-02	48.200	48.650	48.000	48.350	46.904	23,006
2025-10-01	49.600	49.600	47.550	48.000	46.565	30,000
2025-09-30	47.450	47.800	46.950	47.650	46.225	46,200
2025-09-29	47.900	47.900	47.900	47.900	46.468	0
2025-09-26	48.100	48.100	47.150	47.900	46.468	16,000
2025-09-25	49.400	49.400	48.500	48.800	47.341	23,000
2025-09-24	47.300	49.850	47.300	49.400	47.923	69,000
2025-09-23	48.050	48.050	46.650	47.300	45.886	49,000
2025-09-22	51.700	51.700	48.100	48.350	46.904	45,228
2025-09-19	51.900	52.500	49.000	50.400	48.893	189,000
2025-09-18	45.500	48.700	45.000	48.700	47.244	227,000
2025-09-17	44.400	44.700	44.300	44.300	42.975	15,000
2025-09-16	44.350	44.500	44.000	44.000	42.684	12,000
2025-09-15	43.900	44.500	43.800	43.800	42.490	7,000
2025-09-12	43.550	43.900	43.000	43.900	42.587	30,000
2025-09-11	44.000	44.000	42.800	42.800	41.520	52,150
2025-09-10	44.500	44.950	44.050	44.950	43.606	36,000
2025-09-09	45.550	46.200	45.000	45.750	44.382	85,000
2025-09-08	44.100	45.550	44.100	45.550	44.188	78,200
2025-09-05	44.000	44.650	43.700	44.100	42.781	39,010
2025-09-04	44.050	44.700	43.700	44.000	42.684	26,000
2025-09-03	43.550	44.400	43.550	44.050	42.733	35,005
2025-09-02	44.100	45.050	43.000	43.800	42.490	40,000
2025-09-01	44.100	44.100	42.700	43.350	42.054	43,000
2025-08-29	45.600	45.600	43.350	44.100	42.781	37,001
2025-08-28	42.500	45.500	42.300	44.300	42.975	79,000
2025-08-27	41.550	42.250	41.550	42.000	40.744	36,000
2025-08-26	41.050	41.750	41.050	41.750	40.502	16,000
2025-08-25	41.950	41.950	40.550	41.450	40.211	106,000
2025-08-22	41.550	42.300	41.000	41.100	39.871	82,000
2025-08-21	43.050	43.050	40.700	42.500	41.229	296,000
2025-08-20	43.250	43.300	42.700	43.050	41.763	75,000
2025-08-19	45.000	45.000	43.500	43.950	42.636	76,000
2025-08-18	46.200	46.200	44.600	44.600	43.266	86,010
2025-08-15	47.100	47.100	44.700	45.900	44.528	158,001
2025-08-14	47.750	47.800	46.800	47.700	46.274	122,000
2025-08-13	48.400	49.000	47.600	47.700	46.274	79,225
2025-08-12	49.000	49.500	48.450	49.300	47.826	23,200
2025-08-11	50.000	50.000	48.200	49.000	47.535	53,000
2025-08-08	49.700	50.100	49.300	49.950	48.457	37,000
2025-08-07	49.950	49.950	49.200	49.200	47.729	21,084
2025-08-06	49.950	49.950	49.800	49.800	48.311	2,000
2025-08-05	50.000	51.600	49.300	50.000	48.505	53,350
2025-08-04	49.800	51.500	49.400	50.800	49.281	16,000
2025-08-01	50.000	50.000	50.000	50.000	48.505	0
2025-07-31	49.500	50.300	49.500	50.000	48.505	17,000
2025-07-30	50.200	50.200	49.500	50.100	48.602	7,000
2025-07-29	49.650	50.400	49.650	50.300	48.796	18,000

← NewerPage 5 of 12 · 699 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.