Finesse Technology Co., Ltd (TPEX:7704)
Taiwan · Delayed Price · Currency is TWD 62.10
-5.60 (-8.27%)
May 27, 2026, 1:30 PM CST
Finesse Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 68.00 | 68.00 | 61.80 | 62.10 | 62.10 | -8.27% | 364,796 |
| May 26, 2026 | 70.90 | 71.40 | 67.40 | 67.70 | 67.70 | -0.59% | 398,997 |
| May 25, 2026 | 67.00 | 69.00 | 67.00 | 68.10 | 68.10 | 3.81% | 398,131 |
| May 22, 2026 | 64.70 | 65.60 | 63.50 | 65.60 | 65.60 | 4.46% | 159,451 |
| May 21, 2026 | 62.50 | 64.20 | 61.80 | 62.80 | 62.80 | 2.11% | 137,957 |
| May 20, 2026 | 62.00 | 63.60 | 60.30 | 61.50 | 61.50 | -3.00% | 202,712 |
| May 19, 2026 | 67.50 | 67.50 | 60.10 | 63.40 | 63.40 | -3.94% | 397,241 |
| May 18, 2026 | 68.60 | 68.60 | 65.50 | 66.00 | 66.00 | -5.44% | 359,111 |
| May 15, 2026 | 75.40 | 75.60 | 68.00 | 69.80 | 69.80 | 1.45% | 1,330,794 |
| May 14, 2026 | 62.90 | 68.80 | 62.90 | 68.80 | 68.80 | 9.90% | 718,892 |
| May 13, 2026 | 62.00 | 63.00 | 60.50 | 62.60 | 62.60 | 3.13% | 146,063 |
| May 12, 2026 | 58.50 | 61.50 | 57.70 | 60.70 | 60.70 | 4.12% | 201,199 |
| May 11, 2026 | 60.00 | 60.00 | 57.90 | 58.30 | 58.30 | -0.68% | 125,119 |
| May 8, 2026 | 58.70 | 60.00 | 57.20 | 58.70 | 58.70 | 0.34% | 95,743 |
| May 7, 2026 | 61.60 | 61.60 | 58.50 | 58.50 | 58.50 | -4.72% | 257,723 |
| May 6, 2026 | 64.90 | 64.90 | 61.00 | 61.40 | 61.40 | -4.51% | 280,110 |
| May 5, 2026 | 64.00 | 65.70 | 63.90 | 64.30 | 64.30 | 0.78% | 124,666 |
| May 4, 2026 | 66.00 | 66.40 | 63.70 | 63.80 | 63.80 | -2.00% | 142,674 |
| Apr 30, 2026 | 67.00 | 67.00 | 64.20 | 65.10 | 65.10 | -0.46% | 117,341 |
| Apr 29, 2026 | 66.00 | 66.10 | 64.40 | 65.40 | 65.40 | -1.65% | 129,048 |
| Apr 28, 2026 | 63.00 | 68.00 | 62.50 | 66.50 | 66.50 | 5.56% | 332,246 |
| Apr 27, 2026 | 64.70 | 66.20 | 61.70 | 63.00 | 63.00 | 2.61% | 288,238 |
| Apr 24, 2026 | 60.00 | 63.30 | 60.00 | 61.40 | 61.40 | 4.07% | 167,906 |
| Apr 23, 2026 | 65.80 | 66.00 | 57.60 | 59.00 | 59.00 | -7.81% | 310,555 |
| Apr 22, 2026 | 62.80 | 64.50 | 61.60 | 64.00 | 64.00 | 2.89% | 190,723 |
| Apr 21, 2026 | 63.30 | 64.10 | 60.60 | 62.20 | 62.20 | -3.12% | 239,598 |
| Apr 20, 2026 | 65.60 | 70.20 | 63.90 | 64.20 | 64.20 | 0.47% | 519,784 |
| Apr 17, 2026 | 61.00 | 63.90 | 60.20 | 63.90 | 63.90 | 4.75% | 210,540 |
| Apr 16, 2026 | 63.90 | 63.90 | 60.50 | 61.00 | 61.00 | -3.17% | 199,934 |
| Apr 15, 2026 | 61.50 | 64.00 | 60.40 | 63.00 | 63.00 | 5.53% | 312,725 |
| Apr 14, 2026 | 66.80 | 66.80 | 59.00 | 59.70 | 59.70 | -2.77% | 662,372 |
| Apr 13, 2026 | 58.00 | 61.40 | 56.00 | 61.40 | 61.40 | 9.84% | 574,102 |
| Apr 10, 2026 | 50.90 | 55.90 | 50.90 | 55.90 | 55.90 | 9.82% | 517,318 |
| Apr 9, 2026 | 54.00 | 54.20 | 50.90 | 50.90 | 50.90 | -9.91% | 722,798 |
| Apr 8, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 9.92% | 246,694 |
| Apr 7, 2026 | 50.40 | 51.40 | 50.40 | 51.40 | 51.40 | 9.95% | 191,358 |
| Apr 2, 2026 | 45.25 | 47.45 | 45.10 | 46.75 | 46.75 | 3.43% | 89,024 |
| Apr 1, 2026 | 45.95 | 45.95 | 44.60 | 45.20 | 45.20 | 1.46% | 62,834 |
| Mar 31, 2026 | 44.70 | 44.80 | 44.20 | 44.55 | 44.55 | -1.00% | 28,132 |
| Mar 30, 2026 | 44.10 | 45.00 | 43.80 | 45.00 | 45.00 | 1.01% | 19,003 |
| Mar 27, 2026 | 44.70 | 44.75 | 44.20 | 44.55 | 44.55 | -1.00% | 27,404 |
| Mar 26, 2026 | 45.05 | 45.20 | 44.40 | 45.00 | 45.00 | 0.11% | 22,228 |
| Mar 25, 2026 | 45.00 | 45.40 | 44.95 | 44.95 | 44.95 | 0.11% | 21,948 |
| Mar 24, 2026 | 44.55 | 45.45 | 43.90 | 44.90 | 44.90 | 0.90% | 57,356 |
| Mar 23, 2026 | 44.45 | 44.75 | 43.90 | 44.50 | 44.50 | -1.22% | 18,046 |
| Mar 20, 2026 | 45.35 | 45.55 | 45.00 | 45.05 | 45.05 | -0.66% | 43,601 |
| Mar 19, 2026 | 45.50 | 45.80 | 45.35 | 45.35 | 45.35 | -1.41% | 22,316 |
| 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 |