Finesse Technology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 75.400 | 75.400 | 73.000 | 74.000 | 68.990 | 23,000 |
| 2025-01-22 | 74.000 | 75.700 | 74.000 | 75.400 | 70.295 | 27,000 |
| 2025-01-21 | 74.000 | 74.000 | 73.500 | 74.000 | 68.990 | 15,000 |
| 2025-01-20 | 73.100 | 75.000 | 73.100 | 74.000 | 68.990 | 27,000 |
| 2025-01-17 | 73.000 | 73.000 | 72.200 | 73.000 | 68.058 | 20,000 |
| 2025-01-16 | 72.900 | 72.900 | 72.100 | 72.400 | 67.498 | 21,000 |
| 2025-01-15 | 71.200 | 72.400 | 71.200 | 71.900 | 67.032 | 27,000 |
| 2025-01-14 | 72.100 | 73.900 | 72.100 | 73.800 | 68.804 | 30,000 |
| 2025-01-13 | 78.800 | 78.800 | 71.100 | 72.000 | 67.125 | 141,000 |
| 2025-01-10 | 77.300 | 79.000 | 77.100 | 79.000 | 73.651 | 15,000 |
| 2025-01-09 | 79.100 | 79.100 | 77.300 | 77.300 | 72.067 | 49,000 |
| 2025-01-08 | 80.300 | 80.500 | 79.000 | 80.100 | 74.677 | 27,000 |
| 2025-01-07 | 80.500 | 81.000 | 79.700 | 80.400 | 74.957 | 62,000 |
| 2025-01-06 | 79.000 | 81.500 | 78.900 | 80.500 | 75.050 | 78,000 |
| 2025-01-03 | 78.900 | 78.900 | 78.400 | 78.900 | 73.558 | 30,000 |
| 2025-01-02 | 78.800 | 80.000 | 78.800 | 78.900 | 73.558 | 48,000 |
| 2024-12-31 | 78.000 | 78.800 | 77.900 | 78.800 | 73.465 | 50,000 |
| 2024-12-30 | 78.200 | 79.400 | 78.200 | 79.300 | 73.931 | 31,000 |
| 2024-12-27 | 80.200 | 80.200 | 79.000 | 79.900 | 74.491 | 47,000 |
| 2024-12-26 | 79.000 | 81.000 | 79.000 | 80.200 | 74.770 | 81,000 |
| 2024-12-25 | 80.500 | 80.500 | 77.900 | 79.000 | 73.651 | 69,000 |
| 2024-12-24 | 80.700 | 81.000 | 78.100 | 78.800 | 73.465 | 54,000 |
| 2024-12-23 | 80.000 | 80.000 | 78.800 | 79.800 | 74.397 | 46,000 |
| 2024-12-20 | 82.300 | 84.000 | 80.500 | 80.600 | 75.143 | 117,000 |
| 2024-12-19 | 76.900 | 83.000 | 76.900 | 82.300 | 76.728 | 239,000 |
| 2024-12-18 | 77.600 | 79.000 | 77.000 | 77.500 | 72.253 | 133,000 |
| 2024-12-17 | 78.900 | 79.000 | 76.300 | 78.700 | 73.372 | 314,000 |
| 2024-12-16 | 80.100 | 85.200 | 79.100 | 79.500 | 74.118 | 748,000 |
| 2024-12-13 | 90.700 | 91.000 | 89.000 | 90.300 | 84.186 | 76,980 |
| 2024-12-12 | 92.000 | 93.000 | 90.500 | 90.700 | 84.559 | 97,259 |
| 2024-12-11 | 94.000 | 94.000 | 92.700 | 93.900 | 87.543 | 45,509 |
| 2024-12-10 | 97.000 | 97.000 | 93.000 | 94.500 | 88.102 | 57,402 |
| 2024-12-09 | 99.800 | 99.900 | 95.000 | 95.200 | 88.755 | 133,050 |
| 2024-12-06 | 98.000 | 100.50 | 98.000 | 99.500 | 92.764 | 225,988 |
| 2024-12-05 | 96.900 | 98.500 | 96.000 | 98.000 | 91.365 | 79,930 |
| 2024-12-04 | 97.000 | 97.000 | 95.400 | 96.900 | 90.340 | 33,565 |
| 2024-12-03 | 96.500 | 96.500 | 94.500 | 96.500 | 89.967 | 70,461 |
| 2024-12-02 | 97.500 | 98.200 | 95.500 | 96.000 | 89.501 | 48,110 |
| 2024-11-29 | 94.000 | 98.000 | 94.000 | 97.900 | 91.272 | 60,410 |
| 2024-11-28 | 92.000 | 94.500 | 92.000 | 93.800 | 87.449 | 69,950 |
| 2024-11-27 | 94.000 | 95.900 | 92.000 | 92.500 | 86.237 | 107,688 |
| 2024-11-26 | 96.500 | 96.500 | 92.500 | 93.500 | 87.170 | 126,899 |
| 2024-11-25 | 96.000 | 97.300 | 95.200 | 96.000 | 89.501 | 144,987 |
| 2024-11-22 | 96.700 | 97.000 | 95.000 | 96.000 | 89.501 | 78,484 |
| 2024-11-21 | 99.000 | 99.300 | 97.000 | 97.000 | 90.433 | 27,548 |
| 2024-11-20 | 100.00 | 100.00 | 95.300 | 100.00 | 93.230 | 62,581 |
| 2024-11-19 | 94.800 | 95.000 | 93.700 | 95.000 | 88.568 | 42,186 |
| 2024-11-18 | 95.600 | 95.600 | 93.100 | 94.500 | 88.102 | 31,220 |
| 2024-11-15 | 98.500 | 98.500 | 95.200 | 95.500 | 89.034 | 42,976 |
| 2024-11-14 | 100.00 | 100.00 | 97.900 | 98.000 | 91.365 | 43,910 |
| 2024-11-13 | 99.300 | 100.50 | 99.300 | 100.00 | 93.230 | 6,696 |
| 2024-11-12 | 100.00 | 100.50 | 99.600 | 100.00 | 93.230 | 7,833 |
| 2024-11-11 | 99.900 | 100.50 | 99.700 | 100.00 | 93.230 | 20,807 |
| 2024-11-08 | 99.300 | 100.00 | 99.300 | 99.600 | 92.857 | 17,913 |
| 2024-11-07 | 100.00 | 100.50 | 98.000 | 99.000 | 92.297 | 52,358 |
| 2024-11-06 | 100.50 | 101.50 | 100.00 | 101.00 | 94.162 | 21,312 |
| 2024-11-05 | 101.50 | 102.50 | 99.500 | 101.00 | 94.162 | 42,105 |
| 2024-11-04 | 106.50 | 106.50 | 99.900 | 100.50 | 93.696 | 93,052 |
| 2024-11-01 | 106.50 | 108.00 | 105.00 | 107.00 | 99.756 | 50,326 |
| 2024-10-30 | 104.00 | 109.00 | 104.00 | 107.00 | 99.756 | 60,840 |
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.