FineTek Co., Ltd. (TPEX:4549)
Taiwan
· Delayed Price · Currency is TWD 98.20
-0.30 (-0.30%)
Apr 29, 2026, 1:30 PM CST
FineTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 98.50 | 99.50 | 97.00 | 98.20 | 98.20 | -0.30% | 108,069 |
| Apr 28, 2026 | 99.00 | 101.50 | 97.90 | 98.50 | 98.50 | -1.01% | 102,155 |
| Apr 27, 2026 | 100.50 | 100.50 | 97.90 | 99.50 | 99.50 | -1.49% | 195,233 |
| Apr 24, 2026 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | -1.94% | 134,603 |
| Apr 23, 2026 | 104.00 | 105.00 | 100.50 | 103.00 | 103.00 | - | 428,859 |
| Apr 22, 2026 | 100.50 | 104.00 | 100.00 | 103.00 | 103.00 | 2.49% | 256,804 |
| Apr 21, 2026 | 104.00 | 104.50 | 97.20 | 100.50 | 100.50 | -1.95% | 371,780 |
| Apr 20, 2026 | 100.00 | 103.50 | 99.60 | 102.50 | 102.50 | 3.02% | 285,758 |
| Apr 17, 2026 | 100.50 | 100.50 | 99.00 | 99.50 | 99.50 | - | 75,596 |
| Apr 16, 2026 | 99.30 | 100.00 | 99.20 | 99.50 | 99.50 | 0.20% | 107,250 |
| Apr 15, 2026 | 98.00 | 100.50 | 98.00 | 99.30 | 99.30 | 1.33% | 168,675 |
| Apr 14, 2026 | 99.00 | 99.20 | 97.40 | 98.00 | 98.00 | -0.31% | 117,222 |
| Apr 13, 2026 | 96.00 | 99.00 | 95.60 | 98.30 | 98.30 | 1.87% | 164,257 |
| Apr 10, 2026 | 99.30 | 100.50 | 96.10 | 96.50 | 96.50 | -1.63% | 210,152 |
| Apr 9, 2026 | 101.50 | 101.50 | 97.70 | 98.10 | 98.10 | -2.87% | 376,610 |
| Apr 8, 2026 | 107.00 | 107.00 | 100.50 | 101.00 | 101.00 | -5.16% | 914,343 |
| Apr 7, 2026 | 106.00 | 106.50 | 105.00 | 106.50 | 106.50 | 9.79% | 427,640 |
| Apr 2, 2026 | 88.60 | 97.00 | 88.60 | 97.00 | 97.00 | 9.98% | 907,952 |
| Apr 1, 2026 | 87.00 | 88.40 | 87.00 | 88.20 | 88.20 | 2.56% | 183,364 |
| Mar 31, 2026 | 88.30 | 89.10 | 86.00 | 86.00 | 86.00 | -2.49% | 172,393 |
| Mar 30, 2026 | 88.90 | 89.90 | 85.70 | 88.20 | 88.20 | -1.89% | 103,451 |
| Mar 27, 2026 | 89.50 | 90.20 | 89.10 | 89.90 | 89.90 | -0.55% | 35,123 |
| Mar 26, 2026 | 90.00 | 91.80 | 89.60 | 90.40 | 90.40 | 0.44% | 125,620 |
| Mar 25, 2026 | 89.50 | 90.40 | 88.10 | 90.00 | 90.00 | 0.56% | 129,792 |
| Mar 24, 2026 | 89.50 | 90.30 | 87.70 | 89.50 | 89.50 | 1.02% | 99,600 |
| Mar 23, 2026 | 89.40 | 90.40 | 88.50 | 88.60 | 88.60 | -2.96% | 123,114 |
| Mar 20, 2026 | 91.70 | 92.20 | 90.80 | 91.30 | 91.30 | -0.11% | 71,796 |
| Mar 19, 2026 | 93.50 | 93.50 | 91.40 | 91.40 | 91.40 | -2.14% | 101,838 |
| Mar 18, 2026 | 94.70 | 95.10 | 93.00 | 93.40 | 93.40 | -1.06% | 107,150 |
| Mar 17, 2026 | 94.10 | 95.20 | 94.10 | 94.40 | 94.40 | 1.51% | 78,592 |
| Mar 16, 2026 | 93.00 | 94.00 | 92.60 | 93.00 | 93.00 | -1.38% | 65,083 |
| Mar 13, 2026 | 93.50 | 96.00 | 93.50 | 94.30 | 94.30 | -0.11% | 69,376 |
| Mar 12, 2026 | 95.70 | 95.70 | 93.90 | 94.40 | 94.40 | 0.43% | 106,403 |
| Mar 11, 2026 | 93.20 | 94.70 | 93.20 | 94.00 | 94.00 | 2.17% | 122,268 |
| Mar 10, 2026 | 93.00 | 94.90 | 92.00 | 92.00 | 92.00 | -0.54% | 170,791 |
| Mar 9, 2026 | 94.60 | 94.60 | 91.00 | 92.50 | 92.50 | -6.19% | 236,817 |
| Mar 6, 2026 | 97.90 | 99.60 | 97.30 | 98.60 | 98.60 | 0.31% | 49,682 |
| 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% | 127,835 |
| 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 |