Finesse Technology Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	50.800	50.800	50.000	50.200	48.699	12,000
2025-07-25	51.200	51.200	50.000	51.000	49.475	35,000
2025-07-24	49.000	53.500	49.000	51.600	50.057	14,000
2025-07-23	51.000	51.000	50.800	51.000	49.475	23,000
2025-07-22	51.500	51.500	50.400	50.500	48.990	43,000
2025-07-21	55.100	55.200	50.500	52.000	50.445	107,104
2025-07-18	56.600	56.700	55.500	55.700	54.035	29,350
2025-07-17	57.500	58.200	56.800	56.800	55.102	22,000
2025-07-16	58.700	59.100	57.800	58.600	56.848	25,000
2025-07-15	57.600	60.000	57.600	59.000	57.236	28,000
2025-07-14	57.200	58.000	57.000	58.000	56.266	21,000
2025-07-11	57.000	58.000	56.700	57.800	56.072	20,000
2025-07-10	56.600	57.700	56.500	57.700	55.975	15,000
2025-07-09	57.800	57.900	56.400	57.800	56.072	33,000
2025-07-08	57.000	58.700	56.400	56.400	54.714	22,001
2025-07-07	59.000	59.000	57.000	58.900	57.139	22,025
2025-07-04	59.600	60.200	59.200	59.800	58.012	129,100
2025-07-03	59.800	60.000	58.800	59.900	58.109	93,000
2025-07-02	60.100	60.500	58.800	60.200	58.400	70,020
2025-07-01	60.200	60.500	59.200	60.300	58.497	44,000
2025-06-30	58.800	60.400	58.500	60.400	58.594	58,000
2025-06-27	60.100	60.200	58.700	60.000	58.206	37,000
2025-06-26	59.600	60.500	59.500	60.200	58.400	24,200
2025-06-25	60.000	60.000	58.100	59.700	57.915	65,000
2025-06-24	56.600	58.000	56.600	58.000	56.266	48,000
2025-06-23	56.200	56.200	56.200	56.200	54.520	0
2025-06-20	56.900	58.300	55.800	56.200	54.520	28,000
2025-06-19	57.400	57.500	56.100	57.100	55.393	9,000
2025-06-18	57.100	57.900	55.500	57.500	55.781	32,000
2025-06-17	59.800	59.800	57.600	58.600	56.848	13,000
2025-06-16	58.500	60.000	57.500	58.300	56.557	17,300
2025-06-13	57.000	58.700	54.000	58.200	56.460	56,100
2025-06-12	58.400	60.000	57.600	57.900	56.169	29,000
2025-06-11	55.500	58.300	55.500	57.000	55.296	18,300
2025-06-10	55.000	56.500	55.000	55.700	54.035	11,000
2025-06-09	55.600	56.000	54.200	55.600	53.938	9,100
2025-06-06	56.100	58.400	56.100	57.900	53.980	23,200
2025-06-05	56.900	56.900	55.900	56.700	52.861	14,100
2025-06-04	54.700	57.900	54.700	56.900	53.048	36,004
2025-06-03	56.000	56.000	55.500	55.500	51.743	7,055
2025-06-02	58.800	58.800	56.300	56.400	52.582	13,050
2025-05-29	60.000	60.900	58.800	58.800	54.819	16,035
2025-05-28	60.400	61.400	58.000	61.300	57.150	21,000
2025-05-27	62.400	62.500	61.600	62.500	58.269	14,000
2025-05-26	60.000	61.800	59.200	61.800	57.616	9,000
2025-05-23	62.100	62.100	61.000	61.000	56.870	4,038
2025-05-22	63.000	64.400	62.400	62.500	58.269	18,000
2025-05-21	67.800	67.800	64.000	64.000	59.667	22,000
2025-05-20	65.900	67.800	63.000	66.600	62.091	43,002
2025-05-19	65.300	68.700	64.000	65.900	61.438	54,137
2025-05-16	64.000	66.000	62.500	65.300	60.879	82,166
2025-05-15	59.900	62.000	59.400	60.900	56.777	23,000
2025-05-14	60.000	60.000	58.700	59.900	55.845	21,004
2025-05-13	59.300	60.300	58.600	60.200	56.124	42,000
2025-05-12	60.500	60.800	58.700	60.000	55.938	28,001
2025-05-09	60.000	61.400	60.000	60.800	56.684	19,000
2025-05-08	58.700	60.600	58.700	59.800	55.751	18,000
2025-05-07	58.000	59.800	57.500	58.700	54.726	7,000
2025-05-06	57.000	58.800	57.000	58.800	54.819	14,000
2025-05-05	57.000	59.600	55.500	57.400	53.514	12,000

← NewerPage 6 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.