Finesse Technology Co., Ltd (TPEX:7704)
Taiwan · Delayed Price · Currency is TWD 51.60
+1.10 (2.18%)
Jul 30, 2026, 1:30 PM CST
Finesse Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 60.20 | 60.90 | 60.00 | 60.00 | 60.00 | -1.48% | 41,278 |
| Jul 8, 2026 | 61.30 | 61.30 | 60.00 | 60.90 | 60.90 | - | 18,692 |
| Jul 7, 2026 | 64.00 | 64.00 | 60.70 | 60.90 | 60.90 | -4.55% | 60,605 |
| Jul 6, 2026 | 63.70 | 65.60 | 63.40 | 63.80 | 63.80 | 0.47% | 83,101 |
| Jul 3, 2026 | 63.80 | 64.40 | 61.20 | 63.50 | 63.50 | 0.16% | 114,523 |
| Jul 2, 2026 | 64.00 | 64.30 | 62.80 | 63.40 | 63.40 | - | 59,256 |
| Jul 1, 2026 | 63.80 | 63.90 | 62.30 | 63.40 | 63.40 | 1.60% | 63,802 |
| Jun 30, 2026 | 62.00 | 63.20 | 61.80 | 62.40 | 62.40 | - | 32,562 |
| Jun 29, 2026 | 61.20 | 63.30 | 61.00 | 62.40 | 62.40 | - | 55,232 |
| Jun 26, 2026 | 64.50 | 64.80 | 62.40 | 62.40 | 62.40 | -3.26% | 111,137 |
| Jun 25, 2026 | 66.50 | 66.50 | 63.00 | 64.50 | 64.50 | 0.47% | 185,866 |
| Jun 24, 2026 | 63.50 | 64.20 | 61.60 | 64.20 | 64.20 | 0.78% | 246,853 |
| Jun 23, 2026 | 60.80 | 64.60 | 60.30 | 63.70 | 63.70 | 5.81% | 244,129 |
| Jun 22, 2026 | 58.60 | 61.50 | 58.00 | 60.20 | 60.20 | 3.44% | 103,340 |
| Jun 18, 2026 | 58.10 | 59.80 | 58.00 | 58.20 | 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 |