Finesse Technology Co., Ltd (TPEX:7704)
Taiwan · Delayed Price · Currency is TWD 58.20
+0.10 (0.17%)
Jun 18, 2026, 1:30 PM CST
Finesse Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 58.10 | 59.80 | 58.00 | 58.20 | - | 0.17% | 20,020 |
| Jun 17, 2026 | 58.40 | 58.40 | 57.30 | 58.10 | 58.10 | -0.51% | 31,222 |
| Jun 16, 2026 | 59.30 | 59.40 | 58.20 | 58.40 | 58.40 | -2.83% | 70,450 |
| Jun 15, 2026 | 61.90 | 61.90 | 59.80 | 60.10 | 60.10 | -1.31% | 40,628 |
| Jun 12, 2026 | 62.00 | 63.30 | 60.70 | 60.90 | 60.90 | -0.33% | 84,649 |
| Jun 11, 2026 | 55.50 | 61.80 | 55.50 | 61.10 | 61.10 | 1.83% | 98,644 |
| Jun 10, 2026 | 60.50 | 63.50 | 60.00 | 60.00 | 60.00 | - | 164,560 |
| Jun 9, 2026 | 59.00 | 60.70 | 58.40 | 60.00 | 60.00 | 2.69% | 42,210 |
| Jun 8, 2026 | 56.00 | 64.90 | 56.00 | 60.20 | 58.43 | -2.75% | 115,954 |
| Jun 5, 2026 | 61.50 | 61.90 | 59.80 | 61.90 | 60.08 | 0.81% | 101,970 |
| Jun 4, 2026 | 61.70 | 63.00 | 61.30 | 61.40 | 59.59 | -0.97% | 108,464 |
| Jun 3, 2026 | 62.40 | 62.40 | 61.50 | 62.00 | 60.17 | 0.81% | 98,887 |
| Jun 2, 2026 | 62.40 | 62.40 | 60.30 | 61.50 | 59.69 | -1.44% | 117,733 |
| Jun 1, 2026 | 59.80 | 62.40 | 59.80 | 62.40 | 60.56 | 3.83% | 109,876 |
| May 29, 2026 | 60.60 | 60.60 | 58.70 | 60.10 | 58.33 | -0.17% | 119,101 |
| May 28, 2026 | 61.90 | 62.90 | 59.60 | 60.20 | 58.43 | -3.06% | 303,585 |
| May 27, 2026 | 68.00 | 68.00 | 61.80 | 62.10 | 60.27 | -8.27% | 364,796 |
| May 26, 2026 | 70.90 | 71.40 | 67.40 | 67.70 | 65.71 | -0.59% | 398,997 |
| May 25, 2026 | 67.00 | 69.00 | 67.00 | 68.10 | 66.09 | 3.81% | 398,131 |
| May 22, 2026 | 64.70 | 65.60 | 63.50 | 65.60 | 63.67 | 4.46% | 159,451 |
| May 21, 2026 | 62.50 | 64.20 | 61.80 | 62.80 | 60.95 | 2.11% | 137,957 |
| May 20, 2026 | 62.00 | 63.60 | 60.30 | 61.50 | 59.69 | -3.00% | 202,712 |
| May 19, 2026 | 67.50 | 67.50 | 60.10 | 63.40 | 61.53 | -3.94% | 397,241 |
| May 18, 2026 | 68.60 | 68.60 | 65.50 | 66.00 | 64.06 | -5.44% | 359,111 |
| May 15, 2026 | 75.40 | 75.60 | 68.00 | 69.80 | 67.74 | 1.45% | 1,330,794 |
| May 14, 2026 | 62.90 | 68.80 | 62.90 | 68.80 | 66.77 | 9.90% | 718,892 |
| May 13, 2026 | 62.00 | 63.00 | 60.50 | 62.60 | 60.76 | 3.13% | 146,063 |
| May 12, 2026 | 58.50 | 61.50 | 57.70 | 60.70 | 58.91 | 4.12% | 201,199 |
| May 11, 2026 | 60.00 | 60.00 | 57.90 | 58.30 | 56.58 | -0.68% | 125,119 |
| May 8, 2026 | 58.70 | 60.00 | 57.20 | 58.70 | 56.97 | 0.34% | 95,743 |
| May 7, 2026 | 61.60 | 61.60 | 58.50 | 58.50 | 56.78 | -4.72% | 257,723 |
| May 6, 2026 | 64.90 | 64.90 | 61.00 | 61.40 | 59.59 | -4.51% | 280,110 |
| May 5, 2026 | 64.00 | 65.70 | 63.90 | 64.30 | 62.41 | 0.78% | 124,666 |
| May 4, 2026 | 66.00 | 66.40 | 63.70 | 63.80 | 61.92 | -2.00% | 142,674 |
| Apr 30, 2026 | 67.00 | 67.00 | 64.20 | 65.10 | 63.18 | -0.46% | 117,341 |
| Apr 29, 2026 | 66.00 | 66.10 | 64.40 | 65.40 | 63.47 | -1.65% | 129,048 |
| Apr 28, 2026 | 63.00 | 68.00 | 62.50 | 66.50 | 64.54 | 5.56% | 332,246 |
| Apr 27, 2026 | 64.70 | 66.20 | 61.70 | 63.00 | 61.14 | 2.61% | 288,238 |
| Apr 24, 2026 | 60.00 | 63.30 | 60.00 | 61.40 | 59.59 | 4.07% | 167,906 |
| Apr 23, 2026 | 65.80 | 66.00 | 57.60 | 59.00 | 57.26 | -7.81% | 310,555 |
| Apr 22, 2026 | 62.80 | 64.50 | 61.60 | 64.00 | 62.11 | 2.89% | 190,723 |
| Apr 21, 2026 | 63.30 | 64.10 | 60.60 | 62.20 | 60.37 | -3.12% | 239,598 |
| Apr 20, 2026 | 65.60 | 70.20 | 63.90 | 64.20 | 62.31 | 0.47% | 519,784 |
| Apr 17, 2026 | 61.00 | 63.90 | 60.20 | 63.90 | 62.02 | 4.75% | 210,540 |
| Apr 16, 2026 | 63.90 | 63.90 | 60.50 | 61.00 | 59.20 | -3.17% | 199,934 |
| Apr 15, 2026 | 61.50 | 64.00 | 60.40 | 63.00 | 61.14 | 5.53% | 312,725 |
| Apr 14, 2026 | 66.80 | 66.80 | 59.00 | 59.70 | 57.94 | -2.77% | 662,372 |
| Apr 13, 2026 | 58.00 | 61.40 | 56.00 | 61.40 | 59.59 | 9.84% | 574,102 |
| Apr 10, 2026 | 50.90 | 55.90 | 50.90 | 55.90 | 54.25 | 9.82% | 517,318 |
| Apr 9, 2026 | 54.00 | 54.20 | 50.90 | 50.90 | 49.40 | -9.91% | 722,798 |