Finesse Technology Co., Ltd (TPEX:7704)
Taiwan · Delayed Price · Currency is TWD 61.40
-1.20 (-1.92%)
Oct 12, 2026, 1:30 PM CST
Finesse Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |