FineTek Co., Ltd. (TPEX:4549)
Taiwan · Delayed Price · Currency is TWD 93.30
+0.30 (0.32%)
Oct 16, 2026, 1:30 PM CST
FineTek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 94.40 | 94.40 | 93.00 | 93.30 | 93.30 | 0.32% | 31,732 |
| Oct 15, 2026 | 94.00 | 94.10 | 92.50 | 93.00 | 93.00 | -3.13% | 79,109 |
| Oct 14, 2026 | 95.40 | 96.50 | 95.00 | 96.00 | 96.00 | 0.63% | 39,563 |
| Oct 13, 2026 | 97.90 | 97.90 | 94.30 | 95.40 | 95.40 | -1.24% | 61,200 |
| Oct 12, 2026 | 97.20 | 98.70 | 96.50 | 96.60 | 96.60 | -1.43% | 31,486 |
| Oct 8, 2026 | 98.10 | 98.40 | 97.40 | 98.00 | 98.00 | -1.01% | 19,006 |
| Oct 7, 2026 | 99.00 | 99.50 | 98.30 | 99.00 | 99.00 | -0.20% | 29,327 |
| Oct 6, 2026 | 98.10 | 99.30 | 97.70 | 99.20 | 99.20 | 0.40% | 52,199 |
| Oct 5, 2026 | 99.50 | 99.50 | 97.70 | 98.80 | 98.80 | 1.54% | 65,389 |
| Oct 2, 2026 | 96.20 | 97.60 | 96.20 | 97.30 | 97.30 | 0.41% | 34,947 |
| Oct 1, 2026 | 96.90 | 96.90 | 95.90 | 96.90 | 96.90 | -0.21% | 53,826 |
| Sep 30, 2026 | 95.80 | 97.70 | 95.60 | 97.10 | 97.10 | 0.94% | 68,923 |
| Sep 29, 2026 | 97.00 | 97.00 | 95.60 | 96.20 | 96.20 | -0.93% | 30,740 |
| Sep 24, 2026 | 96.80 | 98.40 | 96.00 | 97.10 | 97.10 | 0.10% | 45,894 |
| Sep 23, 2026 | 96.30 | 97.90 | 96.20 | 97.00 | 97.00 | - | 36,998 |
| Sep 22, 2026 | 97.80 | 98.60 | 96.50 | 97.00 | 97.00 | -0.72% | 23,677 |
| Sep 21, 2026 | 97.50 | 99.80 | 96.90 | 97.70 | 97.70 | 0.72% | 31,733 |
| Sep 18, 2026 | 95.60 | 97.00 | 95.50 | 97.00 | 97.00 | 2.00% | 24,294 |
| Sep 17, 2026 | 95.10 | 96.00 | 95.10 | 95.10 | 95.10 | 0.11% | 22,114 |
| Sep 16, 2026 | 94.50 | 97.20 | 94.50 | 95.00 | 95.00 | 0.85% | 61,897 |
| Sep 15, 2026 | 94.60 | 94.60 | 93.00 | 94.20 | 94.20 | -1.26% | 45,422 |
| Sep 14, 2026 | 94.30 | 95.50 | 94.00 | 95.40 | 95.40 | 1.27% | 42,260 |
| Sep 11, 2026 | 95.00 | 95.20 | 94.10 | 94.20 | 94.20 | -2.18% | 25,957 |
| Sep 10, 2026 | 97.30 | 98.60 | 95.50 | 96.30 | 96.30 | -1.13% | 89,576 |
| Sep 9, 2026 | 99.30 | 99.80 | 97.00 | 97.40 | 97.40 | -3.08% | 102,025 |
| Sep 8, 2026 | 101.00 | 102.00 | 99.20 | 100.50 | 100.50 | -0.96% | 60,919 |
| Sep 7, 2026 | 100.49 | 102.45 | 100.00 | 101.47 | 101.47 | 0.98% | 84,481 |
| Sep 4, 2026 | 100.00 | 100.98 | 99.02 | 100.49 | 100.49 | 1.99% | 52,575 |
| Sep 3, 2026 | 100.00 | 100.00 | 98.53 | 98.53 | 98.53 | -1.95% | 33,076 |
| Sep 2, 2026 | 100.00 | 100.49 | 99.02 | 100.49 | 100.49 | 0.49% | 22,271 |
| Sep 1, 2026 | 100.98 | 100.98 | 98.04 | 100.00 | 100.00 | -0.97% | 164,707 |
| Aug 31, 2026 | 100.98 | 102.45 | 100.00 | 100.98 | 100.98 | - | 109,878 |
| Aug 28, 2026 | 100.00 | 102.45 | 99.51 | 100.98 | 100.98 | 1.98% | 188,811 |
| Aug 27, 2026 | 99.02 | 100.00 | 98.53 | 99.02 | 99.02 | 0.50% | 66,059 |
| Aug 26, 2026 | 99.02 | 99.02 | 97.75 | 98.53 | 98.53 | -1.47% | 37,160 |
| Aug 25, 2026 | 98.04 | 100.00 | 97.55 | 100.00 | 100.00 | 1.49% | 20,364 |
| Aug 24, 2026 | 99.02 | 99.02 | 97.55 | 98.53 | 98.53 | -1.47% | 63,410 |
| Aug 21, 2026 | 100.00 | 100.00 | 98.53 | 100.00 | 100.00 | -0.49% | 24,827 |
| Aug 20, 2026 | 99.02 | 100.98 | 99.02 | 100.49 | 100.49 | 2.50% | 69,483 |
| Aug 19, 2026 | 98.53 | 100.00 | 98.04 | 98.04 | 98.04 | -1.48% | 60,646 |
| Aug 18, 2026 | 98.53 | 100.49 | 97.84 | 99.51 | 99.51 | 1.00% | 88,646 |
| Aug 17, 2026 | 97.26 | 101.96 | 97.26 | 98.53 | 98.53 | 2.45% | 157,952 |
| Aug 14, 2026 | 97.45 | 97.45 | 95.10 | 96.18 | 96.18 | 1.13% | 155,857 |
| Aug 13, 2026 | 91.18 | 95.78 | 91.18 | 95.10 | 95.10 | 5.55% | 202,598 |
| Aug 12, 2026 | 89.71 | 90.39 | 89.22 | 90.10 | 90.10 | -0.86% | 44,998 |
| Aug 11, 2026 | 88.92 | 90.98 | 88.73 | 90.88 | 90.88 | 1.98% | 74,381 |
| Aug 10, 2026 | 89.71 | 89.90 | 88.63 | 89.12 | 89.12 | 0.66% | 74,438 |
| Aug 7, 2026 | 90.00 | 90.69 | 88.53 | 88.53 | 88.53 | -0.55% | 96,820 |
| Aug 6, 2026 | 88.82 | 90.20 | 88.04 | 89.02 | 89.02 | 0.44% | 128,054 |
| Aug 5, 2026 | 88.82 | 90.69 | 88.53 | 88.63 | 88.63 | -0.11% | 116,985 |