FineTek Co., Ltd. (TPEX:4549)
Taiwan · Delayed Price · Currency is TWD 109.50
-1.00 (-0.90%)
Dec 31, 2025, 2:31 PM CST
FineTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 112.00 | 112.00 | 109.50 | 109.50 | 109.50 | -0.90% | 113,771 |
| Dec 30, 2025 | 111.00 | 111.50 | 110.00 | 110.50 | 110.50 | -0.45% | 79,965 |
| Dec 29, 2025 | 109.00 | 111.00 | 108.50 | 111.00 | 111.00 | 1.37% | 111,812 |
| Dec 26, 2025 | 107.00 | 112.00 | 107.00 | 109.50 | 109.50 | 2.34% | 248,483 |
| Dec 24, 2025 | 110.00 | 110.00 | 106.50 | 107.00 | 107.00 | 0.47% | 198,541 |
| Dec 23, 2025 | 106.50 | 107.00 | 105.50 | 106.50 | 106.50 | - | 90,283 |
| Dec 22, 2025 | 108.00 | 108.50 | 106.00 | 106.50 | 106.50 | -0.47% | 152,814 |
| Dec 19, 2025 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 67,862 |
| Dec 18, 2025 | 106.00 | 106.00 | 104.50 | 106.00 | 106.00 | - | 81,674 |
| Dec 17, 2025 | 107.00 | 107.50 | 105.00 | 106.00 | 106.00 | -0.93% | 139,856 |
| Dec 16, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -1.38% | 176,852 |
| Dec 15, 2025 | 108.00 | 110.00 | 107.00 | 108.50 | 108.50 | -0.46% | 154,980 |
| Dec 12, 2025 | 108.50 | 109.00 | 107.00 | 109.00 | 109.00 | 0.93% | 162,549 |
| Dec 11, 2025 | 110.50 | 110.50 | 107.50 | 108.00 | 108.00 | -0.92% | 220,429 |
| Dec 10, 2025 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -5.63% | 454,696 |
| Dec 9, 2025 | 115.00 | 117.00 | 114.50 | 115.50 | 115.50 | 0.43% | 107,105 |
| Dec 8, 2025 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.43% | 144,932 |
| Dec 5, 2025 | 115.50 | 118.50 | 115.50 | 115.50 | 115.50 | 0.43% | 152,009 |
| Dec 4, 2025 | 114.50 | 116.50 | 113.50 | 115.00 | 115.00 | 1.32% | 95,113 |
| Dec 3, 2025 | 113.50 | 114.50 | 112.50 | 113.50 | 113.50 | 0.44% | 121,597 |
| Dec 2, 2025 | 114.50 | 116.50 | 113.00 | 113.00 | 113.00 | -0.88% | 158,639 |
| Dec 1, 2025 | 116.00 | 117.50 | 114.00 | 114.00 | 114.00 | -0.87% | 145,343 |
| Nov 28, 2025 | 116.00 | 116.00 | 114.50 | 115.00 | 115.00 | -0.43% | 76,134 |
| Nov 27, 2025 | 115.50 | 116.00 | 114.00 | 115.50 | 115.50 | - | 103,355 |
| Nov 26, 2025 | 115.50 | 119.50 | 115.00 | 115.50 | 115.50 | - | 255,011 |
| Nov 25, 2025 | 113.00 | 117.00 | 113.00 | 115.50 | 115.50 | 3.13% | 169,260 |
| Nov 24, 2025 | 111.00 | 114.50 | 110.00 | 112.00 | 112.00 | 1.82% | 162,343 |
| Nov 21, 2025 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | -4.35% | 254,088 |
| Nov 20, 2025 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | 0.44% | 163,960 |
| Nov 19, 2025 | 115.50 | 116.00 | 110.50 | 114.50 | 114.50 | -1.72% | 268,349 |
| Nov 18, 2025 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | -1.27% | 303,316 |
| Nov 17, 2025 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | -3.28% | 366,547 |
| Nov 14, 2025 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -3.17% | 499,341 |
| Nov 13, 2025 | 135.00 | 135.00 | 125.00 | 126.00 | 126.00 | -6.32% | 952,401 |
| Nov 12, 2025 | 134.50 | 138.00 | 132.50 | 134.50 | 134.50 | -0.37% | 647,899 |
| Nov 11, 2025 | 138.00 | 138.00 | 132.50 | 135.00 | 135.00 | -2.17% | 1,049,426 |
| Nov 10, 2025 | 132.50 | 139.50 | 131.00 | 138.00 | 138.00 | 7.39% | 3,910,286 |
| Nov 7, 2025 | 132.00 | 133.00 | 125.00 | 128.50 | 128.50 | -4.46% | 820,218 |
| Nov 6, 2025 | 127.50 | 136.00 | 127.00 | 134.50 | 134.50 | 8.47% | 2,139,111 |
| Nov 5, 2025 | 111.00 | 124.00 | 108.50 | 124.00 | 124.00 | 9.73% | 766,105 |
| Nov 4, 2025 | 116.00 | 116.00 | 112.50 | 113.00 | 113.00 | -2.59% | 118,864 |
| Nov 3, 2025 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 120,701 |
| Oct 31, 2025 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | - | 217,749 |
| Oct 30, 2025 | 117.50 | 118.00 | 115.00 | 115.00 | 115.00 | -1.29% | 96,173 |
| Oct 29, 2025 | 117.50 | 118.00 | 114.50 | 116.50 | 116.50 | - | 196,838 |
| Oct 28, 2025 | 120.50 | 122.00 | 116.50 | 116.50 | 116.50 | -3.72% | 226,511 |
| Oct 27, 2025 | 121.00 | 121.50 | 119.50 | 121.00 | 121.00 | 0.83% | 94,022 |
| Oct 23, 2025 | 121.00 | 122.50 | 120.00 | 120.00 | 120.00 | -0.41% | 166,541 |
| Oct 22, 2025 | 118.50 | 121.50 | 118.50 | 120.50 | 120.50 | 0.84% | 144,925 |
| Oct 21, 2025 | 118.00 | 121.50 | 118.00 | 119.50 | 119.50 | 1.70% | 103,339 |