Finesse Technology Co., Ltd (TPEX:7704)
Taiwan · Delayed Price · Currency is TWD 46.00
+0.10 (0.22%)
Mar 18, 2026, 1:30 PM CST
Finesse Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 46.00 | 46.20 | 45.65 | 46.00 | 46.00 | 0.22% | 66,478 |
| Mar 17, 2026 | 46.70 | 46.70 | 45.70 | 45.90 | 45.90 | 0.66% | 31,300 |
| Mar 16, 2026 | 45.20 | 46.00 | 45.00 | 45.60 | 45.60 | 1.33% | 66,199 |
| Mar 13, 2026 | 43.40 | 45.00 | 43.40 | 45.00 | 45.00 | 0.67% | 41,404 |
| Mar 12, 2026 | 44.10 | 44.70 | 44.05 | 44.70 | 44.70 | -0.22% | 62,052 |
| Mar 11, 2026 | 43.60 | 45.00 | 43.60 | 44.80 | 44.80 | 1.36% | 68,460 |
| Mar 10, 2026 | 43.40 | 44.75 | 43.15 | 44.20 | 44.20 | 2.55% | 113,051 |
| Mar 9, 2026 | 43.20 | 43.30 | 43.00 | 43.10 | 43.10 | -3.15% | 26,015 |
| Mar 6, 2026 | 44.05 | 44.60 | 44.05 | 44.50 | 44.50 | 0.91% | 48,520 |
| Mar 5, 2026 | 44.10 | 44.50 | 43.85 | 44.10 | 44.10 | 0.80% | 73,425 |
| Mar 4, 2026 | 45.50 | 45.50 | 43.50 | 43.75 | 43.75 | -3.74% | 38,616 |
| Mar 3, 2026 | 45.10 | 45.45 | 44.55 | 45.45 | 45.45 | 1.11% | 36,200 |
| Mar 2, 2026 | 45.05 | 46.00 | 44.90 | 44.95 | 44.95 | -1.86% | 111,134 |
| Feb 26, 2026 | 45.50 | 45.90 | 44.20 | 45.80 | 45.80 | - | 84,610 |
| Feb 25, 2026 | 46.05 | 46.05 | 45.40 | 45.80 | 45.80 | -0.76% | 63,255 |
| Feb 24, 2026 | 45.55 | 46.15 | 45.50 | 46.15 | 46.15 | 0.11% | 46,241 |
| Feb 23, 2026 | 46.50 | 46.50 | 45.90 | 46.10 | 46.10 | -0.86% | 25,299 |
| Feb 11, 2026 | 45.10 | 46.50 | 44.65 | 46.50 | 46.50 | 2.88% | 38,544 |
| Feb 10, 2026 | 45.00 | 46.00 | 45.00 | 45.20 | 45.20 | -0.88% | 15,196 |
| Feb 9, 2026 | 45.00 | 45.60 | 44.75 | 45.60 | 45.60 | 2.24% | 13,050 |
| Feb 6, 2026 | 44.60 | 45.70 | 44.00 | 44.60 | 44.60 | -1.33% | 44,031 |
| Feb 5, 2026 | 44.70 | 45.60 | 44.70 | 45.20 | 45.20 | 1.12% | 37,051 |
| Feb 4, 2026 | 44.85 | 45.30 | 44.25 | 44.70 | 44.70 | -0.33% | 29,124 |
| Feb 3, 2026 | 44.60 | 45.45 | 44.10 | 44.85 | 44.85 | 1.36% | 37,000 |
| Feb 2, 2026 | 45.05 | 45.10 | 44.20 | 44.25 | 44.25 | -2.10% | 103,230 |
| Jan 30, 2026 | 46.30 | 46.30 | 45.15 | 45.20 | 45.20 | -1.42% | 35,503 |
| Jan 29, 2026 | 46.15 | 46.25 | 45.80 | 45.85 | 45.85 | -1.40% | 59,761 |
| Jan 28, 2026 | 47.10 | 47.35 | 46.45 | 46.50 | 46.50 | -0.64% | 37,301 |
| Jan 27, 2026 | 46.90 | 47.15 | 46.00 | 46.80 | 46.80 | -0.64% | 67,100 |
| Jan 26, 2026 | 48.40 | 48.40 | 46.60 | 47.10 | 47.10 | 0.21% | 86,300 |
| Jan 23, 2026 | 45.80 | 47.00 | 45.80 | 47.00 | 47.00 | 1.40% | 41,208 |
| Jan 22, 2026 | 46.60 | 47.25 | 46.20 | 46.35 | 46.35 | -0.54% | 44,586 |
| Jan 21, 2026 | 47.00 | 47.05 | 46.55 | 46.60 | 46.60 | -1.58% | 51,264 |
| Jan 20, 2026 | 46.85 | 47.35 | 46.00 | 47.35 | 47.35 | 1.07% | 80,120 |
| Jan 19, 2026 | 47.00 | 48.15 | 46.85 | 46.85 | 46.85 | 0.11% | 138,140 |
| Jan 16, 2026 | 48.65 | 48.65 | 46.60 | 46.80 | 46.80 | -1.89% | 74,000 |
| Jan 15, 2026 | 46.50 | 47.70 | 46.50 | 47.70 | 47.70 | 2.91% | 49,060 |
| Jan 14, 2026 | 46.00 | 46.50 | 45.60 | 46.35 | 46.35 | 0.54% | 80,300 |
| Jan 13, 2026 | 47.15 | 47.50 | 46.10 | 46.10 | 46.10 | -1.91% | 100,190 |
| Jan 12, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.91% | 80,100 |
| Jan 9, 2026 | 44.75 | 45.15 | 44.75 | 44.80 | 44.80 | -2.18% | 34,261 |
| Jan 8, 2026 | 46.15 | 46.20 | 45.75 | 45.80 | 45.80 | -2.35% | 85,611 |
| Jan 7, 2026 | 47.30 | 47.50 | 46.80 | 46.90 | 46.90 | -2.29% | 26,615 |
| Jan 6, 2026 | 48.70 | 48.70 | 47.30 | 48.00 | 48.00 | 1.05% | 15,409 |
| Jan 5, 2026 | 49.00 | 49.15 | 47.50 | 47.50 | 47.50 | -2.66% | 71,436 |
| Jan 2, 2026 | 48.50 | 48.80 | 47.75 | 48.80 | 48.80 | 1.04% | 50,841 |
| Dec 31, 2025 | 48.20 | 49.00 | 48.15 | 48.30 | 48.30 | - | 51,445 |
| Dec 30, 2025 | 48.00 | 48.45 | 47.80 | 48.30 | 48.30 | - | 53,220 |
| Dec 29, 2025 | 47.60 | 48.30 | 47.05 | 48.30 | 48.30 | 2.44% | 77,936 |
| Dec 26, 2025 | 46.40 | 47.50 | 45.70 | 47.15 | 47.15 | 1.62% | 50,849 |