FineTek Co., Ltd. (TPEX:4549)
Taiwan · Delayed Price · Currency is TWD 120.00
+1.00 (0.84%)
Oct 9, 2025, 1:30 PM CST
FineTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 118.50 | 120.00 | 118.50 | 120.00 | 120.00 | 0.84% | 54,555 |
| Oct 8, 2025 | 119.00 | 119.00 | 117.50 | 119.00 | 119.00 | -0.83% | 97,312 |
| Oct 7, 2025 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 3.00% | 234,586 |
| Oct 3, 2025 | 117.50 | 117.50 | 116.00 | 116.50 | 116.50 | -0.43% | 175,174 |
| Oct 2, 2025 | 119.50 | 119.50 | 117.00 | 117.00 | 117.00 | -1.68% | 200,544 |
| Oct 1, 2025 | 118.50 | 120.00 | 118.50 | 119.00 | 119.00 | 0.85% | 87,200 |
| Sep 30, 2025 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.42% | 143,248 |
| Sep 29, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | - |
| Sep 26, 2025 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | -1.25% | 106,157 |
| Sep 25, 2025 | 120.00 | 124.00 | 119.00 | 120.00 | 120.00 | - | 257,102 |
| Sep 24, 2025 | 121.00 | 121.50 | 119.50 | 120.00 | 120.00 | -0.41% | 70,903 |
| Sep 23, 2025 | 120.50 | 124.50 | 120.00 | 120.50 | 120.50 | 1.26% | 180,982 |
| Sep 22, 2025 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 166,430 |
| Sep 19, 2025 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 113,143 |
| Sep 18, 2025 | 119.00 | 119.50 | 118.00 | 119.00 | 119.00 | - | 147,484 |
| Sep 17, 2025 | 121.00 | 121.50 | 119.00 | 119.00 | 119.00 | -1.65% | 88,597 |
| Sep 16, 2025 | 119.00 | 121.00 | 118.50 | 121.00 | 121.00 | 2.11% | 103,317 |
| Sep 15, 2025 | 120.50 | 121.50 | 118.50 | 118.50 | 118.50 | -2.07% | 126,612 |
| Sep 12, 2025 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 1.68% | 124,659 |
| Sep 11, 2025 | 122.50 | 123.50 | 119.00 | 119.00 | 119.00 | -2.86% | 225,008 |
| Sep 10, 2025 | 124.00 | 124.50 | 121.50 | 122.50 | 122.50 | - | 208,333 |
| Sep 9, 2025 | 126.00 | 126.00 | 121.50 | 122.50 | 122.50 | -4.30% | 506,149 |
| Sep 8, 2025 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.16% | 215,707 |
| Sep 5, 2025 | 130.00 | 131.00 | 129.00 | 129.50 | 129.50 | 0.78% | 240,208 |
| Sep 4, 2025 | 137.50 | 137.50 | 128.00 | 128.50 | 128.50 | -5.86% | 606,191 |
| Sep 3, 2025 | 137.00 | 137.50 | 135.50 | 136.50 | 136.50 | 0.74% | 97,428 |
| Sep 2, 2025 | 138.50 | 140.00 | 135.00 | 135.50 | 135.50 | -1.63% | 248,327 |
| Sep 1, 2025 | 142.16 | 144.61 | 137.25 | 137.75 | 137.75 | -3.43% | 423,197 |
| Aug 29, 2025 | 138.24 | 146.08 | 135.78 | 142.65 | 142.65 | 3.19% | 1,264,144 |
| Aug 28, 2025 | 140.20 | 140.20 | 136.76 | 138.24 | 138.24 | -0.35% | 253,465 |
| Aug 27, 2025 | 138.24 | 144.12 | 138.24 | 138.73 | 138.73 | 1.81% | 788,579 |
| Aug 26, 2025 | 135.78 | 136.27 | 133.82 | 136.27 | 136.27 | 0.72% | 147,255 |
| Aug 25, 2025 | 137.25 | 138.24 | 134.80 | 135.29 | 135.29 | 1.10% | 309,425 |
| Aug 22, 2025 | 134.31 | 139.22 | 131.37 | 133.82 | 133.82 | 0.37% | 539,535 |
| Aug 21, 2025 | 132.84 | 137.75 | 132.35 | 133.33 | 133.33 | 1.11% | 326,029 |
| Aug 20, 2025 | 129.41 | 139.22 | 127.94 | 131.86 | 131.86 | 1.89% | 849,236 |
| Aug 19, 2025 | 133.33 | 133.82 | 128.92 | 129.41 | 129.41 | -2.58% | 262,241 |
| Aug 18, 2025 | 132.84 | 134.80 | 131.86 | 132.84 | 132.84 | - | 169,088 |
| Aug 15, 2025 | 134.31 | 135.78 | 132.35 | 132.84 | 132.84 | 0.74% | 212,873 |
| Aug 14, 2025 | 134.80 | 135.78 | 131.86 | 131.86 | 131.86 | -0.37% | 184,502 |
| Aug 13, 2025 | 136.27 | 138.24 | 131.37 | 132.35 | 132.35 | -2.17% | 446,557 |
| Aug 12, 2025 | 139.71 | 140.20 | 135.29 | 135.29 | 135.29 | -3.50% | 487,936 |
| Aug 11, 2025 | 137.25 | 144.12 | 136.27 | 140.20 | 140.20 | 2.52% | 1,563,918 |
| Aug 8, 2025 | 129.90 | 139.71 | 128.92 | 136.76 | 136.76 | 6.89% | 956,356 |
| Aug 7, 2025 | 131.86 | 131.86 | 126.47 | 127.94 | 127.94 | -2.97% | 378,159 |
| Aug 6, 2025 | 132.35 | 134.80 | 130.88 | 131.86 | 131.86 | - | 343,794 |
| Aug 5, 2025 | 129.41 | 135.29 | 127.94 | 131.86 | 131.86 | 3.46% | 385,276 |
| Aug 4, 2025 | 127.94 | 130.88 | 127.45 | 127.45 | 127.45 | -0.38% | 142,567 |
| Aug 1, 2025 | 125.49 | 127.94 | 124.51 | 127.94 | 127.94 | 1.56% | 103,701 |
| Jul 31, 2025 | 126.47 | 129.41 | 125.00 | 125.98 | 125.98 | -0.39% | 165,717 |