Finesse Technology Co., Ltd (TPEX:7704)
Taiwan · Delayed Price · Currency is TWD 84.30
-0.70 (-0.82%)
Nov 3, 2026, 9:20 AM CST
Finesse Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 83.00 | 87.30 | 80.10 | 84.30 | 84.30 | -0.82% | 148,000 |
| Nov 2, 2026 | 88.10 | 96.00 | 84.70 | 85.00 | 85.00 | -2.63% | 13,287,622 |
| Oct 30, 2026 | 78.00 | 87.30 | 76.10 | 87.30 | 87.30 | 9.95% | 2,614,245 |
| Oct 29, 2026 | 79.00 | 80.90 | 77.00 | 79.40 | 79.40 | -0.75% | 1,157,259 |
| Oct 28, 2026 | 77.10 | 80.70 | 74.50 | 80.00 | 80.00 | 8.99% | 3,871,630 |
| Oct 27, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 9.88% | 363,900 |
| Oct 22, 2026 | 60.90 | 66.80 | 60.00 | 66.80 | 66.80 | 9.87% | 587,094 |
| Oct 21, 2026 | 61.50 | 61.90 | 59.00 | 60.80 | 60.80 | 0.16% | 141,073 |
| Oct 20, 2026 | 59.50 | 61.10 | 59.40 | 60.70 | 60.70 | 1.34% | 33,029 |
| Oct 19, 2026 | 59.70 | 60.50 | 59.50 | 59.90 | 59.90 | -1.80% | 43,196 |
| Oct 16, 2026 | 60.90 | 61.00 | 60.30 | 61.00 | 61.00 | 1.16% | 13,050 |
| Oct 15, 2026 | 61.50 | 61.50 | 60.00 | 60.30 | 60.30 | -2.11% | 55,002 |
| Oct 14, 2026 | 61.50 | 62.50 | 61.20 | 61.60 | 61.60 | 0.16% | 43,314 |
| Oct 13, 2026 | 61.00 | 61.50 | 60.90 | 61.50 | 61.50 | 0.16% | 12,336 |
| Oct 12, 2026 | 62.10 | 62.20 | 61.00 | 61.40 | 61.40 | -1.92% | 93,578 |
| Oct 8, 2026 | 60.50 | 63.30 | 60.20 | 62.60 | 62.60 | 3.30% | 95,228 |
| Oct 7, 2026 | 60.70 | 60.70 | 60.00 | 60.60 | 60.60 | - | 40,064 |
| Oct 6, 2026 | 59.60 | 61.00 | 59.60 | 60.60 | 60.60 | 0.33% | 27,091 |
| Oct 5, 2026 | 60.80 | 61.00 | 60.20 | 60.40 | 60.40 | -0.98% | 45,339 |
| Oct 2, 2026 | 61.20 | 61.20 | 60.60 | 61.00 | 61.00 | -0.33% | 35,044 |
| Oct 1, 2026 | 61.60 | 61.70 | 61.00 | 61.20 | 61.20 | -0.33% | 28,057 |
| Sep 30, 2026 | 61.30 | 62.00 | 61.00 | 61.40 | 61.40 | 0.16% | 73,003 |
| Sep 29, 2026 | 62.00 | 62.00 | 61.00 | 61.30 | 61.30 | -1.13% | 29,088 |
| Sep 24, 2026 | 62.40 | 62.70 | 62.00 | 62.00 | 62.00 | 0.16% | 11,053 |
| Sep 23, 2026 | 62.10 | 62.10 | 61.60 | 61.90 | 61.90 | -0.32% | 17,005 |
| Sep 22, 2026 | 63.00 | 63.00 | 61.50 | 62.10 | 62.10 | -0.96% | 56,152 |
| Sep 21, 2026 | 62.10 | 62.90 | 61.80 | 62.70 | 62.70 | 0.97% | 41,215 |
| Sep 18, 2026 | 61.70 | 62.50 | 60.70 | 62.10 | 62.10 | 2.31% | 43,150 |
| Sep 17, 2026 | 60.50 | 60.80 | 60.40 | 60.70 | 60.70 | 0.33% | 11,005 |
| Sep 16, 2026 | 61.00 | 61.50 | 60.50 | 60.50 | 60.50 | -1.47% | 34,639 |
| Sep 15, 2026 | 60.60 | 61.60 | 60.50 | 61.40 | 61.40 | 0.66% | 8,010 |
| Sep 14, 2026 | 60.20 | 61.70 | 60.20 | 61.00 | 61.00 | 0.83% | 23,169 |
| Sep 11, 2026 | 61.10 | 62.90 | 60.20 | 60.50 | 60.50 | -2.26% | 55,918 |
| Sep 10, 2026 | 63.20 | 64.50 | 61.30 | 61.90 | 61.90 | 1.31% | 70,093 |
| Sep 9, 2026 | 61.00 | 61.40 | 60.00 | 61.10 | 61.10 | 0.66% | 47,392 |
| Sep 8, 2026 | 60.30 | 62.60 | 60.00 | 60.70 | 60.70 | 1.34% | 41,351 |
| Sep 7, 2026 | 59.10 | 60.20 | 58.60 | 59.90 | 59.90 | 0.50% | 45,025 |
| Sep 4, 2026 | 60.70 | 60.70 | 59.00 | 59.60 | 59.60 | -0.83% | 23,680 |
| Sep 3, 2026 | 61.30 | 62.00 | 59.80 | 60.10 | 60.10 | -2.44% | 81,502 |
| Sep 2, 2026 | 61.80 | 62.20 | 61.20 | 61.60 | 61.60 | -0.81% | 26,073 |
| Sep 1, 2026 | 62.70 | 62.70 | 62.00 | 62.10 | 62.10 | -0.80% | 21,142 |
| Aug 31, 2026 | 62.60 | 63.00 | 62.40 | 62.60 | 62.60 | - | 16,103 |
| Aug 28, 2026 | 62.40 | 63.20 | 62.00 | 62.60 | 62.60 | -0.48% | 49,216 |
| Aug 27, 2026 | 62.50 | 62.90 | 62.00 | 62.90 | 62.90 | - | 28,103 |
| Aug 26, 2026 | 62.40 | 62.90 | 62.10 | 62.90 | 62.90 | 0.48% | 9,013 |
| Aug 25, 2026 | 61.60 | 62.60 | 61.50 | 62.60 | 62.60 | 0.64% | 20,109 |
| Aug 24, 2026 | 62.30 | 63.60 | 62.20 | 62.20 | 62.20 | -0.64% | 15,154 |
| Aug 21, 2026 | 62.10 | 63.00 | 61.80 | 62.60 | 62.60 | -0.63% | 25,011 |
| Aug 20, 2026 | 62.70 | 63.40 | 61.90 | 63.00 | 63.00 | 0.48% | 28,127 |
| Aug 19, 2026 | 63.20 | 63.70 | 62.70 | 62.70 | 62.70 | -2.64% | 18,060 |