FineTek Co., Ltd. (TPEX:4549)
Taiwan · Delayed Price · Currency is TWD 138.00
-5.00 (-3.50%)
Aug 12, 2025, 1:30 PM CST
FineTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 142.50 | 143.00 | 138.00 | 138.00 | 138.00 | -3.50% | 477,226 |
| Aug 11, 2025 | 140.00 | 147.00 | 139.00 | 143.00 | 143.00 | 2.51% | 1,533,253 |
| Aug 8, 2025 | 132.50 | 142.50 | 131.50 | 139.50 | 139.50 | 6.90% | 937,604 |
| Aug 7, 2025 | 134.50 | 134.50 | 129.00 | 130.50 | 130.50 | -2.97% | 370,745 |
| Aug 6, 2025 | 135.00 | 137.50 | 133.50 | 134.50 | 134.50 | - | 337,053 |
| Aug 5, 2025 | 132.00 | 138.00 | 130.50 | 134.50 | 134.50 | 3.46% | 377,722 |
| Aug 4, 2025 | 130.50 | 133.50 | 130.00 | 130.00 | 130.00 | -0.38% | 139,772 |
| Aug 1, 2025 | 128.00 | 130.50 | 127.00 | 130.50 | 130.50 | 1.56% | 101,668 |
| Jul 31, 2025 | 129.00 | 132.00 | 127.50 | 128.50 | 128.50 | -0.39% | 162,468 |
| Jul 30, 2025 | 132.00 | 132.00 | 128.50 | 129.00 | 129.00 | -0.39% | 111,005 |
| Jul 29, 2025 | 131.00 | 133.50 | 129.50 | 129.50 | 129.50 | -4.07% | 265,549 |
| Jul 28, 2025 | 137.50 | 138.50 | 134.50 | 135.00 | 130.90 | -1.46% | 510,251 |
| Jul 25, 2025 | 136.00 | 139.00 | 134.50 | 137.00 | 132.84 | 3.01% | 712,427 |
| Jul 24, 2025 | 134.00 | 134.50 | 131.50 | 133.00 | 128.96 | 0.38% | 206,535 |
| Jul 23, 2025 | 130.50 | 133.50 | 130.50 | 132.50 | 128.48 | 2.32% | 196,018 |
| Jul 22, 2025 | 133.00 | 134.50 | 129.00 | 129.50 | 125.57 | -1.15% | 350,601 |
| Jul 21, 2025 | 133.00 | 135.00 | 131.00 | 131.00 | 127.02 | -1.50% | 297,912 |
| Jul 18, 2025 | 131.00 | 136.00 | 129.50 | 133.00 | 128.96 | 3.10% | 488,487 |
| Jul 17, 2025 | 128.00 | 130.00 | 126.50 | 129.00 | 125.08 | 1.98% | 138,615 |
| Jul 16, 2025 | 125.50 | 129.50 | 125.00 | 126.50 | 122.66 | -1.17% | 272,640 |
| Jul 15, 2025 | 128.00 | 128.00 | 125.50 | 128.00 | 124.11 | 0.79% | 145,510 |
| Jul 14, 2025 | 130.00 | 133.00 | 126.50 | 127.00 | 123.14 | -2.31% | 260,155 |
| Jul 11, 2025 | 129.00 | 131.00 | 129.00 | 130.00 | 126.05 | 0.78% | 99,793 |
| Jul 10, 2025 | 129.00 | 131.00 | 129.00 | 129.00 | 125.08 | - | 143,449 |
| Jul 9, 2025 | 126.50 | 130.50 | 126.50 | 129.00 | 125.08 | 0.78% | 271,932 |
| Jul 8, 2025 | 134.50 | 134.50 | 128.00 | 128.00 | 124.11 | -5.19% | 566,145 |
| Jul 7, 2025 | 143.50 | 143.50 | 134.00 | 135.00 | 130.90 | -5.92% | 833,642 |
| Jul 4, 2025 | 136.00 | 144.50 | 134.50 | 143.50 | 139.14 | 6.30% | 1,242,205 |
| Jul 3, 2025 | 135.50 | 137.50 | 133.50 | 135.00 | 130.90 | - | 321,832 |
| Jul 2, 2025 | 138.50 | 138.50 | 135.00 | 135.00 | 130.90 | -2.53% | 491,428 |
| Jul 1, 2025 | 141.00 | 143.50 | 138.50 | 138.50 | 134.29 | -1.77% | 610,348 |
| Jun 30, 2025 | 142.00 | 144.00 | 138.00 | 141.00 | 136.72 | -0.35% | 726,231 |
| Jun 27, 2025 | 148.50 | 148.50 | 140.50 | 141.50 | 137.20 | -4.71% | 1,284,601 |
| Jun 26, 2025 | 153.50 | 155.50 | 148.50 | 148.50 | 143.99 | -2.30% | 2,016,273 |
| Jun 25, 2025 | 148.00 | 155.50 | 146.50 | 152.00 | 147.38 | 2.70% | 3,134,263 |
| Jun 24, 2025 | 150.00 | 150.50 | 144.00 | 148.00 | 143.51 | -0.67% | 2,774,298 |
| Jun 23, 2025 | 142.50 | 149.50 | 139.00 | 149.00 | 144.47 | 3.47% | 3,633,141 |
| Jun 20, 2025 | 141.00 | 144.00 | 138.50 | 144.00 | 139.63 | 2.86% | 5,112,508 |
| Jun 19, 2025 | 136.00 | 144.00 | 135.00 | 140.00 | 135.75 | 1.45% | 4,768,901 |
| Jun 18, 2025 | 131.00 | 138.00 | 131.00 | 138.00 | 133.81 | 9.96% | 4,000,088 |
| Jun 17, 2025 | 116.00 | 125.50 | 115.50 | 125.50 | 121.69 | 9.61% | 416,728 |
| Jun 16, 2025 | 116.00 | 116.00 | 113.50 | 114.50 | 111.02 | -0.87% | 130,794 |
| Jun 13, 2025 | 119.50 | 119.50 | 115.50 | 115.50 | 111.99 | -4.15% | 173,462 |
| Jun 12, 2025 | 117.50 | 121.00 | 117.50 | 120.50 | 116.84 | 2.12% | 140,100 |
| Jun 11, 2025 | 118.50 | 118.50 | 115.50 | 118.00 | 114.42 | 0.43% | 85,256 |
| Jun 10, 2025 | 116.00 | 118.00 | 115.50 | 117.50 | 113.93 | 1.29% | 61,463 |
| Jun 9, 2025 | 116.00 | 116.50 | 114.50 | 116.00 | 112.48 | -0.85% | 107,718 |
| Jun 6, 2025 | 118.50 | 118.50 | 117.00 | 117.00 | 113.45 | -1.27% | 51,770 |
| Jun 5, 2025 | 119.00 | 121.00 | 115.00 | 118.50 | 114.90 | 1.28% | 256,743 |
| Jun 4, 2025 | 115.50 | 117.00 | 114.00 | 117.00 | 113.45 | 2.18% | 159,541 |