Finesse Technology Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	60.900	61.000	60.300	61.000	61.000	13,050
2026-10-15	61.500	61.500	60.000	60.300	60.300	55,000
2026-10-14	61.500	62.500	61.200	61.600	61.600	43,000
2026-10-13	61.000	61.500	60.900	61.500	61.500	12,000
2026-10-12	62.100	62.200	61.000	61.400	61.400	93,012
2026-10-08	60.500	63.300	60.200	62.600	62.600	95,000
2026-10-07	60.700	60.700	60.000	60.600	60.600	40,042
2026-10-06	59.600	61.000	59.600	60.600	60.600	27,000
2026-10-05	60.800	61.000	60.200	60.400	60.400	45,000
2026-10-02	61.200	61.200	60.600	61.000	61.000	35,000
2026-10-01	61.600	61.700	61.000	61.200	61.200	28,007
2026-09-30	61.300	62.000	61.000	61.400	61.400	73,000
2026-09-29	62.000	62.000	61.000	61.300	61.300	29,005
2026-09-24	62.400	62.700	62.000	62.000	62.000	11,000
2026-09-23	62.100	62.100	61.600	61.900	61.900	17,000
2026-09-22	63.000	63.000	61.500	62.100	62.100	56,000
2026-09-21	62.100	62.900	61.800	62.700	62.700	41,014
2026-09-18	61.700	62.500	60.700	62.100	62.100	43,000
2026-09-17	60.500	60.800	60.400	60.700	60.700	11,005
2026-09-16	61.000	61.500	60.500	60.500	60.500	34,000
2026-09-15	60.600	61.600	60.500	61.400	61.400	8,010
2026-09-14	60.200	61.700	60.200	61.000	61.000	23,000
2026-09-11	61.100	62.900	60.200	60.500	60.500	55,000
2026-09-10	63.200	64.500	61.300	61.900	61.900	70,003
2026-09-09	61.000	61.400	60.000	61.100	61.100	47,002
2026-09-08	60.300	62.600	60.000	60.700	60.700	41,000
2026-09-07	59.100	60.200	58.600	59.900	59.900	45,011
2026-09-04	60.700	60.700	59.000	59.600	59.600	23,000
2026-09-03	61.300	62.000	59.800	60.100	60.100	81,001
2026-09-02	61.800	62.200	61.200	61.600	61.600	26,000
2026-09-01	62.700	62.700	62.000	62.100	62.100	21,000
2026-08-31	62.600	63.000	62.400	62.600	62.600	16,100
2026-08-28	62.400	63.200	62.000	62.600	62.600	48,000
2026-08-27	62.500	62.900	62.000	62.900	62.900	28,000
2026-08-26	62.400	62.900	62.100	62.900	62.900	9,000
2026-08-25	61.600	62.600	61.500	62.600	62.600	20,000
2026-08-24	62.300	63.600	62.200	62.200	62.200	15,140
2026-08-21	62.100	63.000	61.800	62.600	62.600	25,000
2026-08-20	62.700	63.400	61.900	63.000	63.000	27,000
2026-08-19	63.200	63.700	62.700	62.700	62.700	18,000
2026-08-18	63.000	64.700	62.700	64.400	64.400	32,000
2026-08-17	63.000	63.900	62.800	62.900	62.900	16,000
2026-08-14	63.000	64.000	62.500	63.600	63.600	10,296
2026-08-13	63.200	63.700	62.100	62.300	62.300	34,100
2026-08-12	62.300	63.900	61.900	63.900	63.900	47,012
2026-08-11	62.200	65.000	61.800	64.100	64.100	83,000
2026-08-10	65.800	65.800	63.400	64.200	64.200	86,000
2026-08-07	66.700	68.400	65.200	65.400	65.400	147,012
2026-08-06	65.200	66.800	64.100	65.800	65.800	133,000
2026-08-05	66.800	66.900	63.400	65.300	65.300	568,000
2026-08-04	60.900	60.900	60.900	60.900	60.900	82,000
2026-08-03	54.000	56.500	54.000	55.400	55.400	95,000
2026-07-31	52.000	56.500	52.000	54.300	54.300	89,000
2026-07-30	51.900	52.000	49.100	51.600	51.600	77,000
2026-07-29	50.100	52.000	48.800	50.500	50.500	135,012
2026-07-28	53.500	53.800	50.800	51.100	51.100	84,004
2026-07-27	54.200	55.000	52.800	53.400	53.400	47,000
2026-07-24	53.100	54.100	52.100	53.600	53.600	19,100
2026-07-23	55.500	55.500	53.100	53.100	53.100	25,000
2026-07-22	55.600	55.800	53.500	54.000	54.000	13,000

Page 1 of 5 · 242 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.