FineTek Co., Ltd. (TPEX:4549)
Taiwan · Delayed Price · Currency is TWD 129.50
+1.00 (0.78%)
Sep 5, 2025, 1:30 PM CST
FineTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 129.41 | 129.41 | 125.98 | 126.47 | 126.47 | -0.39% | 113,225 |
| Jul 29, 2025 | 128.43 | 130.88 | 126.96 | 126.96 | 126.96 | -4.07% | 270,860 |
| Jul 28, 2025 | 134.80 | 135.78 | 131.86 | 132.35 | 128.33 | -1.46% | 520,456 |
| Jul 25, 2025 | 133.33 | 136.27 | 131.86 | 134.31 | 130.23 | 3.01% | 726,675 |
| Jul 24, 2025 | 131.37 | 131.86 | 128.92 | 130.39 | 126.43 | 0.38% | 210,665 |
| Jul 23, 2025 | 127.94 | 130.88 | 127.94 | 129.90 | 125.96 | 2.32% | 199,938 |
| Jul 22, 2025 | 130.39 | 131.86 | 126.47 | 126.96 | 123.10 | -1.14% | 357,613 |
| Jul 21, 2025 | 130.39 | 132.35 | 128.43 | 128.43 | 124.53 | -1.50% | 303,870 |
| Jul 18, 2025 | 128.43 | 133.33 | 126.96 | 130.39 | 126.43 | 3.10% | 498,256 |
| Jul 17, 2025 | 125.49 | 127.45 | 124.02 | 126.47 | 122.63 | 1.98% | 141,387 |
| Jul 16, 2025 | 123.04 | 126.96 | 122.55 | 124.02 | 120.25 | -1.17% | 278,092 |
| Jul 15, 2025 | 125.49 | 125.49 | 123.04 | 125.49 | 121.68 | 0.79% | 148,420 |
| Jul 14, 2025 | 127.45 | 130.39 | 124.02 | 124.51 | 120.73 | -2.31% | 265,358 |
| Jul 11, 2025 | 126.47 | 128.43 | 126.47 | 127.45 | 123.58 | 0.77% | 101,788 |
| Jul 10, 2025 | 126.47 | 128.43 | 126.47 | 126.47 | 122.63 | - | 146,318 |
| Jul 9, 2025 | 124.02 | 127.94 | 124.02 | 126.47 | 122.63 | 0.78% | 277,370 |
| Jul 8, 2025 | 131.86 | 131.86 | 125.49 | 125.49 | 121.68 | -5.18% | 577,467 |
| Jul 7, 2025 | 140.69 | 140.69 | 131.37 | 132.35 | 128.33 | -5.93% | 850,314 |
| Jul 4, 2025 | 133.33 | 141.67 | 131.86 | 140.69 | 136.41 | 6.30% | 1,267,049 |
| Jul 3, 2025 | 132.84 | 134.80 | 130.88 | 132.35 | 128.33 | - | 328,268 |
| Jul 2, 2025 | 135.78 | 135.78 | 132.35 | 132.35 | 128.33 | -2.53% | 501,256 |
| Jul 1, 2025 | 138.24 | 140.69 | 135.78 | 135.78 | 131.66 | -1.78% | 622,555 |
| Jun 30, 2025 | 139.22 | 141.18 | 135.29 | 138.24 | 134.04 | -0.35% | 740,755 |