Finesse Technology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 58.000 | 59.800 | 57.500 | 58.700 | 54.726 | 7,000 |
| 2025-05-06 | 57.000 | 58.800 | 57.000 | 58.800 | 54.819 | 14,000 |
| 2025-05-05 | 57.000 | 59.600 | 55.500 | 57.400 | 53.514 | 12,000 |
| 2025-05-02 | 61.000 | 61.000 | 58.100 | 58.500 | 54.539 | 9,300 |
| 2025-04-30 | 59.700 | 61.000 | 59.000 | 61.000 | 56.870 | 8,000 |
| 2025-04-29 | 63.000 | 63.000 | 63.000 | 63.000 | 58.735 | 2,001 |
| 2025-04-28 | 61.000 | 61.400 | 59.600 | 60.100 | 56.031 | 9,000 |
| 2025-04-25 | 59.500 | 61.000 | 59.500 | 61.000 | 56.870 | 18,000 |
| 2025-04-24 | 59.000 | 59.500 | 59.000 | 59.500 | 55.472 | 9,200 |
| 2025-04-23 | 57.900 | 59.000 | 57.600 | 58.900 | 54.912 | 5,200 |
| 2025-04-22 | 57.000 | 57.900 | 55.200 | 57.900 | 53.980 | 5,300 |
| 2025-04-21 | 60.000 | 61.200 | 55.300 | 55.300 | 51.556 | 26,002 |
| 2025-04-18 | 62.900 | 64.600 | 57.300 | 60.000 | 55.938 | 10,000 |
| 2025-04-17 | 57.300 | 63.400 | 57.300 | 62.800 | 58.548 | 13,100 |
| 2025-04-16 | 55.000 | 57.900 | 54.000 | 57.900 | 53.980 | 13,200 |
| 2025-04-15 | 51.000 | 54.600 | 51.000 | 54.600 | 50.903 | 35,000 |
| 2025-04-14 | 48.000 | 49.800 | 47.150 | 49.700 | 46.335 | 51,000 |
| 2025-04-11 | 49.000 | 49.000 | 47.000 | 48.800 | 45.496 | 24,000 |
| 2025-04-10 | 49.950 | 49.950 | 49.800 | 49.950 | 46.568 | 41,000 |
| 2025-04-09 | 47.250 | 47.250 | 45.450 | 45.450 | 42.373 | 73,000 |
| 2025-04-08 | 52.000 | 53.000 | 50.500 | 50.500 | 47.081 | 91,070 |
| 2025-04-07 | 56.100 | 56.100 | 56.100 | 56.100 | 52.302 | 11,000 |
| 2025-04-02 | 62.700 | 62.700 | 62.000 | 62.300 | 58.082 | 14,002 |
| 2025-04-01 | 63.000 | 64.500 | 62.000 | 63.000 | 58.735 | 13,000 |
| 2025-03-31 | 63.000 | 63.000 | 62.000 | 62.000 | 57.802 | 27,006 |
| 2025-03-28 | 67.200 | 67.200 | 65.200 | 65.200 | 60.786 | 32,214 |
| 2025-03-27 | 67.000 | 69.000 | 67.000 | 69.000 | 64.329 | 11,000 |
| 2025-03-26 | 68.500 | 69.800 | 68.500 | 69.000 | 64.329 | 13,100 |
| 2025-03-25 | 68.700 | 68.700 | 68.000 | 68.000 | 63.396 | 59,000 |
| 2025-03-24 | 68.600 | 68.700 | 68.300 | 68.500 | 63.862 | 26,000 |
| 2025-03-21 | 68.500 | 68.500 | 68.500 | 68.500 | 63.862 | 11,100 |
| 2025-03-20 | 68.000 | 68.500 | 68.000 | 68.500 | 63.862 | 22,030 |
| 2025-03-19 | 68.100 | 69.900 | 67.500 | 68.000 | 63.396 | 73,050 |
| 2025-03-18 | 69.000 | 70.500 | 68.900 | 68.900 | 64.235 | 16,202 |
| 2025-03-17 | 69.600 | 69.600 | 69.000 | 69.000 | 64.329 | 51,200 |
| 2025-03-14 | 70.700 | 70.700 | 68.800 | 69.000 | 64.329 | 45,201 |
| 2025-03-13 | 70.600 | 71.700 | 70.600 | 70.800 | 66.007 | 25,111 |
| 2025-03-12 | 71.100 | 71.500 | 71.100 | 71.200 | 66.380 | 16,068 |
| 2025-03-11 | 73.500 | 73.500 | 71.100 | 71.100 | 66.286 | 5,087 |
| 2025-03-10 | 71.000 | 74.000 | 71.000 | 74.000 | 68.990 | 88,700 |
| 2025-03-07 | 74.000 | 74.000 | 74.000 | 74.000 | 68.990 | 4,000 |
| 2025-03-06 | 74.100 | 74.100 | 74.100 | 74.100 | 69.083 | 0 |
| 2025-03-05 | 73.500 | 74.500 | 73.500 | 74.100 | 69.083 | 14,040 |
| 2025-03-04 | 73.000 | 75.000 | 73.000 | 73.100 | 68.151 | 18,800 |
| 2025-03-03 | 75.000 | 75.000 | 73.200 | 75.000 | 69.922 | 12,100 |
| 2025-02-27 | 75.200 | 76.800 | 73.600 | 75.000 | 69.922 | 36,000 |
| 2025-02-26 | 76.000 | 76.100 | 74.700 | 75.200 | 70.109 | 38,343 |
| 2025-02-25 | 76.500 | 77.700 | 75.000 | 77.700 | 72.439 | 10,000 |
| 2025-02-24 | 78.000 | 78.500 | 77.000 | 77.200 | 71.973 | 15,057 |
| 2025-02-21 | 78.700 | 79.500 | 78.600 | 78.600 | 73.279 | 20,000 |
| 2025-02-20 | 78.100 | 79.500 | 78.000 | 78.500 | 73.185 | 32,063 |
| 2025-02-19 | 77.200 | 80.000 | 77.200 | 78.200 | 72.906 | 54,200 |
| 2025-02-18 | 77.700 | 77.700 | 74.800 | 77.200 | 71.973 | 64,000 |
| 2025-02-17 | 73.000 | 79.400 | 73.000 | 77.700 | 72.439 | 65,249 |
| 2025-02-14 | 72.700 | 73.300 | 72.500 | 72.500 | 67.592 | 12,000 |
| 2025-02-13 | 73.400 | 73.500 | 73.000 | 73.000 | 68.058 | 19,000 |
| 2025-02-12 | 72.800 | 76.000 | 72.800 | 73.800 | 68.804 | 38,000 |
| 2025-02-11 | 72.800 | 74.000 | 72.300 | 72.800 | 67.871 | 19,050 |
| 2025-02-10 | 72.900 | 73.000 | 72.000 | 72.800 | 67.871 | 24,011 |
| 2025-02-07 | 73.600 | 74.000 | 72.800 | 72.900 | 67.964 | 29,090 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 1.8000 TWD |
| 2025-06-09 | 2.2563 TWD |
| 2024-05-23 | 2.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.