FineTek Co., Ltd. (TPEX:4549)
Taiwan
· Delayed Price · Currency is TWD 115.50
+0.50 (0.43%)
Dec 5, 2025, 1:30 PM CST
FineTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | -1.25% | 106,157 |
| Sep 25, 2025 | 120.00 | 124.00 | 119.00 | 120.00 | 120.00 | - | 257,102 |
| Sep 24, 2025 | 121.00 | 121.50 | 119.50 | 120.00 | 120.00 | -0.41% | 70,903 |
| Sep 23, 2025 | 120.50 | 124.50 | 120.00 | 120.50 | 120.50 | 1.26% | 180,982 |
| Sep 22, 2025 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 166,430 |
| Sep 19, 2025 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 113,143 |
| Sep 18, 2025 | 119.00 | 119.50 | 118.00 | 119.00 | 119.00 | - | 147,484 |
| Sep 17, 2025 | 121.00 | 121.50 | 119.00 | 119.00 | 119.00 | -1.65% | 88,597 |
| Sep 16, 2025 | 119.00 | 121.00 | 118.50 | 121.00 | 121.00 | 2.11% | 103,317 |
| Sep 15, 2025 | 120.50 | 121.50 | 118.50 | 118.50 | 118.50 | -2.07% | 126,612 |
| Sep 12, 2025 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 1.68% | 124,659 |
| Sep 11, 2025 | 122.50 | 123.50 | 119.00 | 119.00 | 119.00 | -2.86% | 225,008 |
| Sep 10, 2025 | 124.00 | 124.50 | 121.50 | 122.50 | 122.50 | - | 208,333 |
| Sep 9, 2025 | 126.00 | 126.00 | 121.50 | 122.50 | 122.50 | -4.30% | 506,149 |
| Sep 8, 2025 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.16% | 215,707 |
| Sep 5, 2025 | 130.00 | 131.00 | 129.00 | 129.50 | 129.50 | 0.78% | 240,208 |
| Sep 4, 2025 | 137.50 | 137.50 | 128.00 | 128.50 | 128.50 | -5.86% | 606,191 |
| Sep 3, 2025 | 137.00 | 137.50 | 135.50 | 136.50 | 136.50 | 0.74% | 97,428 |
| Sep 2, 2025 | 138.50 | 140.00 | 135.00 | 135.50 | 135.50 | -1.63% | 248,327 |
| Sep 1, 2025 | 142.16 | 144.61 | 137.26 | 137.75 | 137.75 | -3.44% | 423,196 |
| Aug 29, 2025 | 138.24 | 146.08 | 135.78 | 142.65 | 142.65 | 3.19% | 1,264,144 |
| Aug 28, 2025 | 140.20 | 140.20 | 136.77 | 138.24 | 138.24 | -0.35% | 253,465 |
| Aug 27, 2025 | 138.24 | 144.12 | 138.24 | 138.73 | 138.73 | 1.80% | 788,579 |
| Aug 26, 2025 | 135.78 | 136.28 | 133.82 | 136.28 | 136.27 | 0.73% | 147,255 |
| Aug 25, 2025 | 137.26 | 138.24 | 134.80 | 135.29 | 135.29 | 1.10% | 309,425 |
| Aug 22, 2025 | 134.31 | 139.22 | 131.37 | 133.82 | 133.82 | 0.37% | 539,535 |
| Aug 21, 2025 | 132.84 | 137.75 | 132.35 | 133.33 | 133.33 | 1.11% | 326,029 |
| Aug 20, 2025 | 129.41 | 139.22 | 127.94 | 131.86 | 131.86 | 1.89% | 849,236 |
| Aug 19, 2025 | 133.33 | 133.82 | 128.92 | 129.41 | 129.41 | -2.58% | 262,240 |
| Aug 18, 2025 | 132.84 | 134.80 | 131.86 | 132.84 | 132.84 | - | 169,088 |
| Aug 15, 2025 | 134.31 | 135.78 | 132.35 | 132.84 | 132.84 | 0.74% | 212,872 |
| Aug 14, 2025 | 134.80 | 135.78 | 131.86 | 131.86 | 131.86 | -0.37% | 184,502 |
| Aug 13, 2025 | 136.28 | 138.24 | 131.37 | 132.35 | 132.35 | -2.17% | 446,557 |
| Aug 12, 2025 | 139.71 | 140.20 | 135.29 | 135.29 | 135.29 | -3.50% | 487,936 |
| Aug 11, 2025 | 137.26 | 144.12 | 136.28 | 140.20 | 140.20 | 2.51% | 1,563,918 |
| Aug 8, 2025 | 129.90 | 139.71 | 128.92 | 136.77 | 136.76 | 6.90% | 956,356 |
| Aug 7, 2025 | 131.86 | 131.86 | 126.47 | 127.94 | 127.94 | -2.97% | 378,159 |
| Aug 6, 2025 | 132.35 | 134.80 | 130.88 | 131.86 | 131.86 | - | 343,794 |
| Aug 5, 2025 | 129.41 | 135.29 | 127.94 | 131.86 | 131.86 | 3.46% | 385,276 |
| Aug 4, 2025 | 127.94 | 130.88 | 127.45 | 127.45 | 127.45 | -0.38% | 142,567 |
| Aug 1, 2025 | 125.49 | 127.94 | 124.51 | 127.94 | 127.94 | 1.56% | 103,701 |
| Jul 31, 2025 | 126.47 | 129.41 | 125.00 | 125.98 | 125.98 | -0.39% | 165,717 |
| Jul 30, 2025 | 129.41 | 129.41 | 125.98 | 126.47 | 126.47 | -0.39% | 113,225 |
| Jul 29, 2025 | 128.43 | 130.88 | 126.96 | 126.96 | 126.96 | -4.07% | 270,859 |
| Jul 28, 2025 | 134.80 | 135.78 | 131.86 | 132.35 | 128.33 | -1.46% | 520,456 |
| Jul 25, 2025 | 133.33 | 136.28 | 131.86 | 134.31 | 130.23 | 3.01% | 726,675 |
| Jul 24, 2025 | 131.37 | 131.86 | 128.92 | 130.39 | 126.43 | 0.38% | 210,665 |
| Jul 23, 2025 | 127.94 | 130.88 | 127.94 | 129.90 | 125.96 | 2.32% | 199,938 |
| Jul 22, 2025 | 130.39 | 131.86 | 126.47 | 126.96 | 123.10 | -1.14% | 357,613 |
| Jul 21, 2025 | 130.39 | 132.35 | 128.43 | 128.43 | 124.53 | -1.50% | 303,870 |
| Jul 18, 2025 | 128.43 | 133.33 | 126.96 | 130.39 | 126.43 | 3.10% | 498,256 |
| Jul 17, 2025 | 125.49 | 127.45 | 124.02 | 126.47 | 122.63 | 1.98% | 141,387 |
| Jul 16, 2025 | 123.04 | 126.96 | 122.55 | 124.02 | 120.25 | -1.17% | 278,092 |
| Jul 15, 2025 | 125.49 | 125.49 | 123.04 | 125.49 | 121.68 | 0.79% | 148,420 |