Finesse Technology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 105.50 | 105.50 | 103.00 | 104.00 | 96.959 | 31,946 |
| 2024-10-28 | 107.00 | 107.50 | 104.00 | 105.50 | 98.357 | 51,828 |
| 2024-10-25 | 103.00 | 109.00 | 103.00 | 108.50 | 101.15 | 162,300 |
| 2024-10-24 | 97.900 | 104.00 | 97.900 | 103.50 | 96.493 | 106,159 |
| 2024-10-23 | 97.000 | 99.600 | 95.000 | 97.600 | 90.992 | 73,529 |
| 2024-10-22 | 93.300 | 97.000 | 93.000 | 97.000 | 90.433 | 52,523 |
| 2024-10-21 | 92.900 | 93.000 | 92.000 | 92.700 | 86.424 | 24,017 |
| 2024-10-18 | 93.200 | 93.300 | 92.100 | 92.900 | 86.610 | 26,555 |
| 2024-10-17 | 92.700 | 93.500 | 92.300 | 93.500 | 87.170 | 23,693 |
| 2024-10-16 | 93.000 | 93.500 | 92.700 | 93.300 | 86.983 | 25,122 |
| 2024-10-15 | 93.600 | 93.800 | 92.500 | 92.700 | 86.424 | 14,722 |
| 2024-10-14 | 94.600 | 94.800 | 93.500 | 94.000 | 87.636 | 25,207 |
| 2024-10-11 | 94.000 | 94.800 | 92.200 | 94.800 | 88.382 | 41,433 |
| 2024-10-09 | 90.500 | 94.000 | 90.500 | 93.800 | 87.449 | 32,187 |
| 2024-10-08 | 93.200 | 93.200 | 90.400 | 91.500 | 85.305 | 27,645 |
| 2024-10-07 | 93.200 | 94.500 | 92.400 | 93.300 | 86.983 | 34,588 |
| 2024-10-04 | 96.200 | 96.200 | 90.500 | 92.000 | 85.771 | 121,453 |
| 2024-10-01 | 97.000 | 97.500 | 95.800 | 96.200 | 89.687 | 51,192 |
| 2024-09-30 | 99.000 | 99.500 | 97.500 | 97.800 | 91.179 | 79,171 |
| 2024-09-27 | 101.50 | 101.50 | 98.800 | 99.400 | 92.670 | 81,732 |
| 2024-09-26 | 99.500 | 101.50 | 99.500 | 101.50 | 94.628 | 36,807 |
| 2024-09-25 | 103.00 | 103.00 | 99.700 | 100.50 | 93.696 | 92,554 |
| 2024-09-24 | 103.50 | 104.50 | 103.00 | 104.00 | 96.959 | 25,860 |
| 2024-09-23 | 104.50 | 105.00 | 102.50 | 104.00 | 96.959 | 32,218 |
| 2024-09-20 | 101.00 | 107.00 | 101.00 | 105.00 | 97.891 | 41,013 |
| 2024-09-19 | 101.50 | 101.50 | 100.50 | 101.50 | 94.628 | 3,917 |
| 2024-09-18 | 103.00 | 103.00 | 101.50 | 102.50 | 95.560 | 10,122 |
| 2024-09-16 | 100.50 | 104.50 | 100.50 | 103.50 | 96.493 | 18,752 |
| 2024-09-13 | 99.900 | 101.50 | 99.700 | 100.50 | 93.696 | 22,467 |
| 2024-09-12 | 100.00 | 100.50 | 99.400 | 99.800 | 93.043 | 30,618 |
| 2024-09-11 | 100.00 | 100.00 | 99.000 | 99.700 | 92.950 | 8,714 |
| 2024-09-10 | 102.00 | 102.00 | 99.600 | 99.600 | 92.857 | 23,068 |
| 2024-09-09 | 100.00 | 101.00 | 99.700 | 101.00 | 94.162 | 11,923 |
| 2024-09-06 | 100.00 | 101.00 | 99.800 | 101.00 | 94.162 | 9,596 |
| 2024-09-05 | 102.00 | 102.00 | 99.700 | 101.00 | 94.162 | 14,778 |
| 2024-09-04 | 102.50 | 102.50 | 99.000 | 100.50 | 93.696 | 131,211 |
| 2024-09-03 | 108.50 | 108.50 | 101.50 | 104.50 | 97.425 | 145,484 |
| 2024-09-02 | 109.50 | 109.50 | 108.00 | 108.50 | 101.15 | 4,461 |
| 2024-08-30 | 108.50 | 110.00 | 108.00 | 109.50 | 102.09 | 29,624 |
| 2024-08-29 | 106.50 | 108.50 | 106.00 | 108.50 | 101.15 | 14,018 |
| 2024-08-28 | 104.50 | 110.50 | 104.50 | 109.50 | 102.09 | 72,703 |
| 2024-08-27 | 109.00 | 109.00 | 105.00 | 105.50 | 98.357 | 62,010 |
| 2024-08-26 | 107.50 | 110.00 | 107.50 | 108.50 | 101.15 | 33,511 |
| 2024-08-23 | 107.00 | 107.50 | 105.50 | 106.50 | 99.290 | 35,865 |
| 2024-08-22 | 109.00 | 109.00 | 105.00 | 105.00 | 97.891 | 81,397 |
| 2024-08-21 | 110.00 | 110.00 | 108.00 | 109.00 | 101.62 | 23,463 |
| 2024-08-20 | 109.50 | 111.00 | 109.50 | 110.00 | 102.55 | 48,875 |
| 2024-08-19 | 108.00 | 109.50 | 107.50 | 108.50 | 101.15 | 27,659 |
| 2024-08-16 | 107.50 | 108.50 | 107.00 | 108.00 | 100.69 | 20,770 |
| 2024-08-15 | 108.00 | 109.00 | 106.00 | 107.00 | 99.756 | 56,068 |
| 2024-08-14 | 107.00 | 109.00 | 107.00 | 108.50 | 101.15 | 12,450 |
| 2024-08-13 | 107.00 | 109.00 | 107.00 | 107.50 | 100.22 | 19,148 |
| 2024-08-12 | 111.00 | 111.00 | 106.50 | 107.00 | 99.756 | 101,301 |
| 2024-08-09 | 113.00 | 114.50 | 111.50 | 113.00 | 105.35 | 102,826 |
| 2024-08-08 | 114.00 | 114.50 | 110.00 | 111.50 | 103.95 | 63,600 |
| 2024-08-07 | 109.00 | 115.50 | 108.50 | 113.50 | 105.82 | 97,186 |
| 2024-08-06 | 105.00 | 113.00 | 101.50 | 108.00 | 100.69 | 181,507 |
| 2024-08-05 | 113.00 | 117.00 | 96.900 | 103.00 | 96.027 | 216,921 |
| 2024-08-02 | 118.00 | 119.50 | 115.50 | 116.50 | 108.61 | 81,204 |
| 2024-08-01 | 120.00 | 120.00 | 118.50 | 119.50 | 111.41 | 14,232 |
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.