FineTek Co., Ltd. (TPEX:4549)
Taiwan · Delayed Price · Currency is TWD 89.90
-0.50 (-0.55%)
At close: Mar 27, 2026
FineTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 89.50 | 90.20 | 89.10 | 89.90 | 89.90 | -0.55% | 35,123 |
| Mar 26, 2026 | 90.00 | 91.80 | 89.60 | 90.40 | 90.40 | 0.44% | 125,620 |
| Mar 25, 2026 | 89.50 | 90.40 | 88.10 | 90.00 | 90.00 | 0.56% | 129,792 |
| Mar 24, 2026 | 89.50 | 90.30 | 87.70 | 89.50 | 89.50 | 1.02% | 99,600 |
| Mar 23, 2026 | 89.40 | 90.40 | 88.50 | 88.60 | 88.60 | -2.96% | 123,114 |
| Mar 20, 2026 | 91.70 | 92.20 | 90.80 | 91.30 | 91.30 | -0.11% | 71,796 |
| Mar 19, 2026 | 93.50 | 93.50 | 91.40 | 91.40 | 91.40 | -2.14% | 101,838 |
| Mar 18, 2026 | 94.70 | 95.10 | 93.00 | 93.40 | 93.40 | -1.06% | 107,150 |
| Mar 17, 2026 | 94.10 | 95.20 | 94.10 | 94.40 | 94.40 | 1.51% | 78,592 |
| Mar 16, 2026 | 93.00 | 94.00 | 92.60 | 93.00 | 93.00 | -1.38% | 65,083 |
| Mar 13, 2026 | 93.50 | 96.00 | 93.50 | 94.30 | 94.30 | -0.11% | 69,376 |
| Mar 12, 2026 | 95.70 | 95.70 | 93.90 | 94.40 | 94.40 | 0.43% | 106,403 |
| Mar 11, 2026 | 93.20 | 94.70 | 93.20 | 94.00 | 94.00 | 2.17% | 122,268 |
| Mar 10, 2026 | 93.00 | 94.90 | 92.00 | 92.00 | 92.00 | -0.54% | 170,791 |
| Mar 9, 2026 | 94.60 | 94.60 | 91.00 | 92.50 | 92.50 | -6.19% | 236,817 |
| Mar 6, 2026 | 97.90 | 99.60 | 97.30 | 98.60 | 98.60 | 0.31% | 49,682 |
| Mar 5, 2026 | 98.50 | 99.20 | 97.40 | 98.30 | 98.30 | 2.40% | 132,537 |
| Mar 4, 2026 | 100.50 | 100.50 | 95.80 | 96.00 | 96.00 | -5.42% | 271,762 |
| Mar 3, 2026 | 103.50 | 106.00 | 101.00 | 101.50 | 101.50 | -2.87% | 182,734 |
| Mar 2, 2026 | 103.00 | 105.50 | 101.50 | 104.50 | 104.50 | -0.48% | 144,207 |
| Feb 26, 2026 | 101.00 | 105.50 | 101.00 | 105.00 | 105.00 | 3.96% | 283,315 |
| Feb 25, 2026 | 102.00 | 102.50 | 100.50 | 101.00 | 101.00 | -0.98% | 169,172 |
| Feb 24, 2026 | 101.50 | 103.00 | 101.00 | 102.00 | 102.00 | 0.49% | 136,418 |
| Feb 23, 2026 | 101.00 | 102.50 | 98.30 | 101.50 | 101.50 | 0.50% | 269,358 |
| Feb 11, 2026 | 100.00 | 101.50 | 97.50 | 101.00 | 101.00 | 1.20% | 238,693 |
| Feb 10, 2026 | 102.00 | 102.50 | 98.60 | 99.80 | 99.80 | -0.70% | 177,202 |
| Feb 9, 2026 | 102.00 | 102.00 | 99.90 | 100.50 | 100.50 | 0.50% | 120,305 |
| Feb 6, 2026 | 102.50 | 102.50 | 100.00 | 100.00 | 100.00 | -2.91% | 158,371 |
| Feb 5, 2026 | 105.50 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 99,079 |
| Feb 4, 2026 | 104.50 | 105.50 | 103.50 | 105.00 | 105.00 | 0.48% | 60,072 |
| Feb 3, 2026 | 103.50 | 106.50 | 102.00 | 104.50 | 104.50 | 2.45% | 161,639 |
| Feb 2, 2026 | 105.50 | 105.50 | 102.00 | 102.00 | 102.00 | -5.12% | 180,432 |
| Jan 30, 2026 | 108.50 | 110.50 | 106.00 | 107.50 | 107.50 | -1.83% | 112,263 |
| Jan 29, 2026 | 111.00 | 113.50 | 107.50 | 109.50 | 109.50 | 0.92% | 241,150 |
| Jan 28, 2026 | 104.50 | 108.50 | 103.00 | 108.50 | 108.50 | 3.83% | 182,471 |
| Jan 27, 2026 | 105.00 | 107.50 | 104.50 | 104.50 | 104.50 | - | 121,347 |
| Jan 26, 2026 | 105.00 | 105.00 | 103.50 | 104.50 | 104.50 | 0.48% | 59,793 |
| Jan 23, 2026 | 105.00 | 105.50 | 103.50 | 104.00 | 104.00 | 0.48% | 74,725 |
| Jan 22, 2026 | 104.00 | 105.50 | 103.00 | 103.50 | 103.50 | 0.98% | 173,907 |
| Jan 21, 2026 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | -2.38% | 126,485 |
| Jan 20, 2026 | 106.00 | 106.00 | 104.50 | 105.00 | 105.00 | -0.47% | 125,752 |
| Jan 19, 2026 | 107.00 | 109.00 | 105.50 | 105.50 | 105.50 | -1.40% | 151,762 |
| Jan 16, 2026 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 2.88% | 186,811 |
| Jan 15, 2026 | 104.00 | 107.00 | 104.00 | 104.00 | 104.00 | - | 108,379 |
| Jan 14, 2026 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1.46% | 124,987 |
| Jan 13, 2026 | 103.50 | 104.50 | 102.50 | 102.50 | 102.50 | -0.97% | 99,126 |
| Jan 12, 2026 | 104.00 | 104.00 | 102.50 | 103.50 | 103.50 | 0.49% | 138,085 |
| Jan 9, 2026 | 104.00 | 108.00 | 102.00 | 103.00 | 103.00 | -0.48% | 180,200 |
| Jan 8, 2026 | 106.00 | 107.00 | 102.00 | 103.50 | 103.50 | -2.82% | 379,521 |
| Jan 7, 2026 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | -0.47% | 99,831 |