Finesse Technology Co., Ltd (TPEX:7704)
Taiwan · Delayed Price · Currency is TWD 62.10
+1.40 (2.31%)
Sep 18, 2026, 1:30 PM CST
Finesse Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 63.00 | 64.70 | 62.70 | 64.40 | 64.40 | 2.38% | 32,071 |
| Aug 17, 2026 | 63.00 | 63.90 | 62.80 | 62.90 | 62.90 | -1.10% | 16,051 |
| Aug 14, 2026 | 63.00 | 64.00 | 62.50 | 63.60 | 63.60 | 2.09% | 10,851 |
| Aug 13, 2026 | 63.20 | 63.70 | 62.10 | 62.30 | 62.30 | -2.50% | 34,161 |
| Aug 12, 2026 | 62.30 | 63.90 | 61.90 | 63.90 | 63.90 | -0.31% | 50,378 |
| Aug 11, 2026 | 62.20 | 65.00 | 61.80 | 64.10 | 64.10 | -0.16% | 83,929 |
| Aug 10, 2026 | 65.80 | 65.80 | 63.40 | 64.20 | 64.20 | -1.83% | 86,601 |
| Aug 7, 2026 | 66.70 | 68.40 | 65.20 | 65.40 | 65.40 | -0.61% | 148,285 |
| Aug 6, 2026 | 65.20 | 66.80 | 64.10 | 65.80 | 65.80 | 0.77% | 134,793 |
| Aug 5, 2026 | 66.80 | 66.90 | 63.40 | 65.30 | 65.30 | 7.22% | 572,136 |
| Aug 4, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 9.93% | 84,217 |
| Aug 3, 2026 | 54.00 | 56.50 | 54.00 | 55.40 | 55.40 | 2.03% | 95,168 |
| Jul 31, 2026 | 52.00 | 56.50 | 52.00 | 54.30 | 54.30 | 5.23% | 89,210 |
| Jul 30, 2026 | 51.90 | 52.00 | 49.10 | 51.60 | 51.60 | 2.18% | 77,577 |
| Jul 29, 2026 | 50.10 | 52.00 | 48.80 | 50.50 | 50.50 | -1.17% | 139,358 |
| Jul 28, 2026 | 53.50 | 53.80 | 50.80 | 51.10 | 51.10 | -4.31% | 84,125 |
| Jul 27, 2026 | 54.20 | 55.00 | 52.80 | 53.40 | 53.40 | -0.37% | 53,686 |
| Jul 24, 2026 | 53.10 | 54.10 | 52.10 | 53.60 | 53.60 | 0.94% | 27,057 |
| Jul 23, 2026 | 55.50 | 55.50 | 53.10 | 53.10 | 53.10 | -1.67% | 25,146 |
| Jul 22, 2026 | 55.60 | 55.80 | 53.50 | 54.00 | 54.00 | - | 13,401 |
| Jul 21, 2026 | 54.40 | 54.40 | 52.10 | 54.00 | 54.00 | 3.85% | 29,214 |
| Jul 20, 2026 | 52.00 | 53.80 | 51.20 | 52.00 | 52.00 | -1.89% | 41,422 |
| Jul 17, 2026 | 54.20 | 55.40 | 51.70 | 53.00 | 53.00 | -4.33% | 74,142 |
| Jul 16, 2026 | 56.10 | 57.00 | 55.20 | 55.40 | 55.40 | -2.46% | 36,233 |
| Jul 15, 2026 | 58.00 | 58.00 | 55.50 | 56.80 | 56.80 | 2.34% | 33,494 |
| Jul 14, 2026 | 58.80 | 59.00 | 53.80 | 55.50 | 55.50 | -4.64% | 133,146 |
| Jul 13, 2026 | 60.00 | 60.00 | 58.00 | 58.20 | 58.20 | -3.00% | 74,476 |