FineTek Co., Ltd. (TPEX:4549)
Taiwan
· Delayed Price · Currency is TWD 98.60
+0.30 (0.31%)
At close: Mar 6, 2026
FineTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 98.50 | 99.20 | 97.40 | 98.30 | 98.30 | 2.40% | 132,537 |
| Mar 4, 2026 | 100.50 | 100.50 | 95.80 | 96.00 | 96.00 | -5.42% | 271,762 |
| Mar 3, 2026 | 103.50 | 106.00 | 101.00 | 101.50 | 101.50 | -2.87% | 182,734 |
| Mar 2, 2026 | 103.00 | 105.50 | 101.50 | 104.50 | 104.50 | -0.48% | 144,207 |
| Feb 26, 2026 | 101.00 | 105.50 | 101.00 | 105.00 | 105.00 | 3.96% | 283,315 |
| Feb 25, 2026 | 102.00 | 102.50 | 100.50 | 101.00 | 101.00 | -0.98% | 169,172 |
| Feb 24, 2026 | 101.50 | 103.00 | 101.00 | 102.00 | 102.00 | 0.49% | 136,418 |
| Feb 23, 2026 | 101.00 | 102.50 | 98.30 | 101.50 | 101.50 | 0.50% | 269,358 |
| Feb 11, 2026 | 100.00 | 101.50 | 97.50 | 101.00 | 101.00 | 1.20% | 238,693 |
| Feb 10, 2026 | 102.00 | 102.50 | 98.60 | 99.80 | 99.80 | -0.70% | 177,202 |
| Feb 9, 2026 | 102.00 | 102.00 | 99.90 | 100.50 | 100.50 | 0.50% | 120,305 |
| Feb 6, 2026 | 102.50 | 102.50 | 100.00 | 100.00 | 100.00 | -2.91% | 158,371 |
| Feb 5, 2026 | 105.50 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 99,079 |
| Feb 4, 2026 | 104.50 | 105.50 | 103.50 | 105.00 | 105.00 | 0.48% | 60,072 |
| Feb 3, 2026 | 103.50 | 106.50 | 102.00 | 104.50 | 104.50 | 2.45% | 161,639 |
| Feb 2, 2026 | 105.50 | 105.50 | 102.00 | 102.00 | 102.00 | -5.12% | 180,432 |
| Jan 30, 2026 | 108.50 | 110.50 | 106.00 | 107.50 | 107.50 | -1.83% | 112,263 |
| Jan 29, 2026 | 111.00 | 113.50 | 107.50 | 109.50 | 109.50 | 0.92% | 241,150 |
| Jan 28, 2026 | 104.50 | 108.50 | 103.00 | 108.50 | 108.50 | 3.83% | 182,471 |
| Jan 27, 2026 | 105.00 | 107.50 | 104.50 | 104.50 | 104.50 | - | 121,347 |
| Jan 26, 2026 | 105.00 | 105.00 | 103.50 | 104.50 | 104.50 | 0.48% | 59,793 |
| Jan 23, 2026 | 105.00 | 105.50 | 103.50 | 104.00 | 104.00 | 0.48% | 74,725 |
| Jan 22, 2026 | 104.00 | 105.50 | 103.00 | 103.50 | 103.50 | 0.98% | 173,907 |
| Jan 21, 2026 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | -2.38% | 126,485 |
| Jan 20, 2026 | 106.00 | 106.00 | 104.50 | 105.00 | 105.00 | -0.47% | 125,752 |
| Jan 19, 2026 | 107.00 | 109.00 | 105.50 | 105.50 | 105.50 | -1.40% | 151,762 |
| Jan 16, 2026 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 2.88% | 186,811 |
| Jan 15, 2026 | 104.00 | 107.00 | 104.00 | 104.00 | 104.00 | - | 108,379 |
| Jan 14, 2026 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1.46% | 124,987 |
| Jan 13, 2026 | 103.50 | 104.50 | 102.50 | 102.50 | 102.50 | -0.97% | 99,126 |
| Jan 12, 2026 | 104.00 | 104.00 | 102.50 | 103.50 | 103.50 | 0.49% | 138,085 |
| Jan 9, 2026 | 104.00 | 108.00 | 102.00 | 103.00 | 103.00 | -0.48% | 180,200 |
| Jan 8, 2026 | 106.00 | 107.00 | 102.00 | 103.50 | 103.50 | -2.82% | 379,521 |
| Jan 7, 2026 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | -0.47% | 99,831 |
| Jan 6, 2026 | 107.00 | 109.50 | 105.50 | 107.00 | 107.00 | -0.47% | 130,261 |
| Jan 5, 2026 | 110.00 | 112.00 | 106.50 | 107.50 | 107.50 | -2.27% | 122,318 |
| Jan 2, 2026 | 109.50 | 111.00 | 109.50 | 110.00 | 110.00 | 0.46% | 49,095 |
| Dec 31, 2025 | 112.00 | 112.00 | 109.50 | 109.50 | 109.50 | -0.90% | 113,771 |
| Dec 30, 2025 | 111.00 | 111.50 | 110.00 | 110.50 | 110.50 | -0.45% | 79,965 |
| Dec 29, 2025 | 109.00 | 111.00 | 108.50 | 111.00 | 111.00 | 1.37% | 111,812 |
| Dec 26, 2025 | 107.00 | 112.00 | 107.00 | 109.50 | 109.50 | 2.34% | 248,483 |
| Dec 24, 2025 | 110.00 | 110.00 | 106.50 | 107.00 | 107.00 | 0.47% | 198,541 |
| Dec 23, 2025 | 106.50 | 107.00 | 105.50 | 106.50 | 106.50 | - | 90,283 |
| Dec 22, 2025 | 108.00 | 108.50 | 106.00 | 106.50 | 106.50 | -0.47% | 152,814 |
| Dec 19, 2025 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 67,862 |
| Dec 18, 2025 | 106.00 | 106.00 | 104.50 | 106.00 | 106.00 | - | 81,674 |
| Dec 17, 2025 | 107.00 | 107.50 | 105.00 | 106.00 | 106.00 | -0.93% | 139,856 |
| Dec 16, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -1.38% | 176,852 |
| Dec 15, 2025 | 108.00 | 110.00 | 107.00 | 108.50 | 108.50 | -0.46% | 154,980 |
| Dec 12, 2025 | 108.50 | 109.00 | 107.00 | 109.00 | 109.00 | 0.93% | 162,549 |
| Dec 11, 2025 | 110.50 | 110.50 | 107.50 | 108.00 | 108.00 | -0.92% | 220,429 |
| Dec 10, 2025 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -5.63% | 454,696 |
| Dec 9, 2025 | 115.00 | 117.00 | 114.50 | 115.50 | 115.50 | 0.43% | 107,105 |
| Dec 8, 2025 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.43% | 144,932 |
| Dec 5, 2025 | 115.50 | 118.50 | 115.50 | 115.50 | 115.50 | 0.43% | 152,009 |
| Dec 4, 2025 | 114.50 | 116.50 | 113.50 | 115.00 | 115.00 | 1.32% | 95,113 |
| Dec 3, 2025 | 113.50 | 114.50 | 112.50 | 113.50 | 113.50 | 0.44% | 121,597 |
| Dec 2, 2025 | 114.50 | 116.50 | 113.00 | 113.00 | 113.00 | -0.88% | 158,639 |
| Dec 1, 2025 | 116.00 | 117.50 | 114.00 | 114.00 | 114.00 | -0.87% | 145,343 |
| Nov 28, 2025 | 116.00 | 116.00 | 114.50 | 115.00 | 115.00 | -0.43% | 76,134 |
| Nov 27, 2025 | 115.50 | 116.00 | 114.00 | 115.50 | 115.50 | - | 103,355 |
| Nov 26, 2025 | 115.50 | 119.50 | 115.00 | 115.50 | 115.50 | - | 255,011 |
| Nov 25, 2025 | 113.00 | 117.00 | 113.00 | 115.50 | 115.50 | 3.13% | 169,260 |
| Nov 24, 2025 | 111.00 | 114.50 | 110.00 | 112.00 | 112.00 | 1.82% | 162,343 |
| Nov 21, 2025 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | -4.35% | 254,088 |
| Nov 20, 2025 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | 0.44% | 163,960 |
| Nov 19, 2025 | 115.50 | 116.00 | 110.50 | 114.50 | 114.50 | -1.72% | 268,349 |
| Nov 18, 2025 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | -1.27% | 303,316 |
| Nov 17, 2025 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | -3.28% | 366,547 |
| Nov 14, 2025 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -3.17% | 499,341 |
| Nov 13, 2025 | 135.00 | 135.00 | 125.00 | 126.00 | 126.00 | -6.32% | 952,401 |
| Nov 12, 2025 | 134.50 | 138.00 | 132.50 | 134.50 | 134.50 | -0.37% | 647,899 |
| Nov 11, 2025 | 138.00 | 138.00 | 132.50 | 135.00 | 135.00 | -2.17% | 1,049,426 |
| Nov 10, 2025 | 132.50 | 139.50 | 131.00 | 138.00 | 138.00 | 7.39% | 3,910,286 |
| Nov 7, 2025 | 132.00 | 133.00 | 125.00 | 128.50 | 128.50 | -4.46% | 820,218 |
| Nov 6, 2025 | 127.50 | 136.00 | 127.00 | 134.50 | 134.50 | 8.47% | 2,139,111 |
| Nov 5, 2025 | 111.00 | 124.00 | 108.50 | 124.00 | 124.00 | 9.73% | 766,105 |
| Nov 4, 2025 | 116.00 | 116.00 | 112.50 | 113.00 | 113.00 | -2.59% | 118,864 |
| Nov 3, 2025 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 120,701 |
| Oct 31, 2025 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | - | 217,749 |
| Oct 30, 2025 | 117.50 | 118.00 | 115.00 | 115.00 | 115.00 | -1.29% | 96,173 |
| Oct 29, 2025 | 117.50 | 118.00 | 114.50 | 116.50 | 116.50 | - | 196,838 |
| Oct 28, 2025 | 120.50 | 122.00 | 116.50 | 116.50 | 116.50 | -3.72% | 226,511 |
| Oct 27, 2025 | 121.00 | 121.50 | 119.50 | 121.00 | 121.00 | 0.83% | 94,022 |
| Oct 23, 2025 | 121.00 | 122.50 | 120.00 | 120.00 | 120.00 | -0.41% | 166,541 |
| Oct 22, 2025 | 118.50 | 121.50 | 118.50 | 120.50 | 120.50 | 0.84% | 144,925 |
| Oct 21, 2025 | 118.00 | 121.50 | 118.00 | 119.50 | 119.50 | 1.70% | 103,339 |
| Oct 20, 2025 | 118.50 | 118.50 | 117.00 | 117.50 | 117.50 | -0.84% | 89,367 |
| Oct 17, 2025 | 119.50 | 120.00 | 117.00 | 118.50 | 118.50 | -0.84% | 98,969 |
| Oct 16, 2025 | 119.00 | 121.00 | 119.00 | 119.50 | 119.50 | 0.42% | 128,613 |
| Oct 15, 2025 | 119.00 | 120.00 | 117.50 | 119.00 | 119.00 | - | 123,897 |
| Oct 14, 2025 | 118.50 | 122.50 | 118.00 | 119.00 | 119.00 | 1.71% | 305,500 |
| Oct 13, 2025 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | -2.50% | 130,558 |
| Oct 9, 2025 | 118.50 | 120.00 | 118.50 | 120.00 | 120.00 | 0.84% | 55,967 |
| Oct 8, 2025 | 119.00 | 119.00 | 117.50 | 119.00 | 119.00 | -0.83% | 97,312 |
| Oct 7, 2025 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 3.00% | 234,586 |
| Oct 3, 2025 | 117.50 | 117.50 | 116.00 | 116.50 | 116.50 | -0.43% | 175,174 |
| Oct 2, 2025 | 119.50 | 119.50 | 117.00 | 117.00 | 117.00 | -1.68% | 200,544 |
| Oct 1, 2025 | 118.50 | 120.00 | 118.50 | 119.00 | 119.00 | 0.85% | 87,200 |
| Sep 30, 2025 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.42% | 143,248 |