FineTek Co., Ltd. (TPEX:4549)
Taiwan · Delayed Price · Currency is TWD 115.50
+0.50 (0.43%)
Dec 5, 2025, 1:30 PM CST
FineTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 118.50 | 118.50 | 117.00 | 117.50 | 117.50 | -0.84% | 89,367 |
| Oct 17, 2025 | 119.50 | 120.00 | 117.00 | 118.50 | 118.50 | -0.84% | 98,969 |
| Oct 16, 2025 | 119.00 | 121.00 | 119.00 | 119.50 | 119.50 | 0.42% | 128,613 |
| Oct 15, 2025 | 119.00 | 120.00 | 117.50 | 119.00 | 119.00 | - | 123,897 |
| Oct 14, 2025 | 118.50 | 122.50 | 118.00 | 119.00 | 119.00 | 1.71% | 305,500 |
| Oct 13, 2025 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | -2.50% | 130,558 |
| Oct 9, 2025 | 118.50 | 120.00 | 118.50 | 120.00 | 120.00 | 0.84% | 55,967 |
| 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 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 |