Finesse Technology Co., Ltd (TPEX:7704)
Taiwan
· Delayed Price · Currency is TWD 44.20
+1.10 (2.55%)
Mar 10, 2026, 1:30 PM CST
Finesse Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.20 | 43.30 | 43.00 | 43.10 | 43.10 | -3.15% | 26,015 |
| Mar 6, 2026 | 44.05 | 44.60 | 44.05 | 44.50 | 44.50 | 0.91% | 48,520 |
| Mar 5, 2026 | 44.10 | 44.50 | 43.85 | 44.10 | 44.10 | 0.80% | 73,425 |
| Mar 4, 2026 | 45.50 | 45.50 | 43.50 | 43.75 | 43.75 | -3.74% | 38,616 |
| Mar 3, 2026 | 45.10 | 45.45 | 44.55 | 45.45 | 45.45 | 1.11% | 36,200 |
| Mar 2, 2026 | 45.05 | 46.00 | 44.90 | 44.95 | 44.95 | -1.86% | 111,134 |
| Feb 26, 2026 | 45.50 | 45.90 | 44.20 | 45.80 | 45.80 | - | 84,610 |
| Feb 25, 2026 | 46.05 | 46.05 | 45.40 | 45.80 | 45.80 | -0.76% | 63,255 |
| Feb 24, 2026 | 45.55 | 46.15 | 45.50 | 46.15 | 46.15 | 0.11% | 46,241 |
| Feb 23, 2026 | 46.50 | 46.50 | 45.90 | 46.10 | 46.10 | -0.86% | 25,299 |
| Feb 11, 2026 | 45.10 | 46.50 | 44.65 | 46.50 | 46.50 | 2.88% | 38,544 |
| Feb 10, 2026 | 45.00 | 46.00 | 45.00 | 45.20 | 45.20 | -0.88% | 15,196 |
| Feb 9, 2026 | 45.00 | 45.60 | 44.75 | 45.60 | 45.60 | 2.24% | 13,050 |
| Feb 6, 2026 | 44.60 | 45.70 | 44.00 | 44.60 | 44.60 | -1.33% | 44,031 |
| Feb 5, 2026 | 44.70 | 45.60 | 44.70 | 45.20 | 45.20 | 1.12% | 37,051 |
| Feb 4, 2026 | 44.85 | 45.30 | 44.25 | 44.70 | 44.70 | -0.33% | 29,124 |
| Feb 3, 2026 | 44.60 | 45.45 | 44.10 | 44.85 | 44.85 | 1.36% | 37,000 |
| Feb 2, 2026 | 45.05 | 45.10 | 44.20 | 44.25 | 44.25 | -2.10% | 103,230 |
| Jan 30, 2026 | 46.30 | 46.30 | 45.15 | 45.20 | 45.20 | -1.42% | 35,503 |
| Jan 29, 2026 | 46.15 | 46.25 | 45.80 | 45.85 | 45.85 | -1.40% | 59,761 |
| Jan 28, 2026 | 47.10 | 47.35 | 46.45 | 46.50 | 46.50 | -0.64% | 37,301 |
| Jan 27, 2026 | 46.90 | 47.15 | 46.00 | 46.80 | 46.80 | -0.64% | 67,100 |
| Jan 26, 2026 | 48.40 | 48.40 | 46.60 | 47.10 | 47.10 | 0.21% | 86,300 |
| Jan 23, 2026 | 45.80 | 47.00 | 45.80 | 47.00 | 47.00 | 1.40% | 41,208 |
| Jan 22, 2026 | 46.60 | 47.25 | 46.20 | 46.35 | 46.35 | -0.54% | 44,586 |
| Jan 21, 2026 | 47.00 | 47.05 | 46.55 | 46.60 | 46.60 | -1.58% | 51,264 |
| Jan 20, 2026 | 46.85 | 47.35 | 46.00 | 47.35 | 47.35 | 1.07% | 80,120 |
| Jan 19, 2026 | 47.00 | 48.15 | 46.85 | 46.85 | 46.85 | 0.11% | 138,140 |
| Jan 16, 2026 | 48.65 | 48.65 | 46.60 | 46.80 | 46.80 | -1.89% | 74,000 |
| Jan 15, 2026 | 46.50 | 47.70 | 46.50 | 47.70 | 47.70 | 2.91% | 49,060 |
| Jan 14, 2026 | 46.00 | 46.50 | 45.60 | 46.35 | 46.35 | 0.54% | 80,300 |
| Jan 13, 2026 | 47.15 | 47.50 | 46.10 | 46.10 | 46.10 | -1.91% | 100,190 |
| Jan 12, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.91% | 80,100 |
| Jan 9, 2026 | 44.75 | 45.15 | 44.75 | 44.80 | 44.80 | -2.18% | 34,261 |
| Jan 8, 2026 | 46.15 | 46.20 | 45.75 | 45.80 | 45.80 | -2.35% | 85,611 |
| Jan 7, 2026 | 47.30 | 47.50 | 46.80 | 46.90 | 46.90 | -2.29% | 26,615 |
| Jan 6, 2026 | 48.70 | 48.70 | 47.30 | 48.00 | 48.00 | 1.05% | 15,409 |
| Jan 5, 2026 | 49.00 | 49.15 | 47.50 | 47.50 | 47.50 | -2.66% | 71,436 |
| Jan 2, 2026 | 48.50 | 48.80 | 47.75 | 48.80 | 48.80 | 1.04% | 50,841 |
| Dec 31, 2025 | 48.20 | 49.00 | 48.15 | 48.30 | 48.30 | - | 51,445 |
| Dec 30, 2025 | 48.00 | 48.45 | 47.80 | 48.30 | 48.30 | - | 53,220 |
| Dec 29, 2025 | 47.60 | 48.30 | 47.05 | 48.30 | 48.30 | 2.44% | 77,936 |
| Dec 26, 2025 | 46.40 | 47.50 | 45.70 | 47.15 | 47.15 | 1.62% | 50,849 |
| Dec 24, 2025 | 45.40 | 47.00 | 44.90 | 46.40 | 46.40 | 2.65% | 59,033 |
| Dec 23, 2025 | 44.70 | 45.30 | 44.70 | 45.20 | 45.20 | 1.80% | 41,060 |
| Dec 22, 2025 | 44.20 | 44.65 | 44.15 | 44.40 | 44.40 | 0.91% | 18,200 |
| Dec 19, 2025 | 44.00 | 44.40 | 44.00 | 44.00 | 44.00 | -0.45% | 10,000 |
| Dec 18, 2025 | 44.50 | 44.50 | 44.20 | 44.20 | 44.20 | - | 14,150 |
| Dec 17, 2025 | 44.55 | 44.60 | 44.20 | 44.20 | 44.20 | 0.11% | 20,000 |
| Dec 16, 2025 | 44.75 | 44.75 | 44.10 | 44.15 | 44.15 | -0.45% | 59,412 |
| Dec 15, 2025 | 43.50 | 45.00 | 43.50 | 44.35 | 44.35 | 1.95% | 128,324 |
| Dec 12, 2025 | 43.25 | 43.60 | 43.20 | 43.50 | 43.50 | 0.69% | 37,100 |
| Dec 11, 2025 | 43.10 | 43.50 | 43.00 | 43.20 | 43.20 | 0.47% | 30,318 |
| Dec 10, 2025 | 43.50 | 43.90 | 43.00 | 43.00 | 43.00 | -1.15% | 34,741 |
| Dec 9, 2025 | 43.10 | 43.50 | 42.80 | 43.50 | 43.50 | -0.34% | 19,109 |
| Dec 8, 2025 | 42.25 | 44.95 | 42.10 | 43.65 | 43.65 | 2.34% | 41,256 |
| Dec 5, 2025 | 42.40 | 42.65 | 42.35 | 42.65 | 42.65 | -0.81% | 21,522 |
| Dec 4, 2025 | 42.80 | 44.00 | 42.25 | 43.00 | 43.00 | 0.23% | 28,100 |
| Dec 3, 2025 | 43.70 | 43.70 | 42.90 | 42.90 | 42.90 | - | 22,000 |
| Dec 2, 2025 | 43.50 | 44.35 | 42.75 | 42.90 | 42.90 | 0.47% | 22,000 |
| Dec 1, 2025 | 43.05 | 44.10 | 42.55 | 42.70 | 42.70 | -3.39% | 35,180 |
| Nov 28, 2025 | 45.00 | 45.80 | 43.50 | 44.20 | 44.20 | - | 43,054 |
| Nov 27, 2025 | 43.00 | 44.50 | 43.00 | 44.20 | 44.20 | 4.74% | 55,525 |
| Nov 26, 2025 | 42.15 | 42.50 | 42.15 | 42.20 | 42.20 | 0.12% | 35,284 |
| Nov 25, 2025 | 43.30 | 43.40 | 42.15 | 42.15 | 42.15 | -0.47% | 11,163 |
| Nov 24, 2025 | 41.60 | 42.45 | 41.30 | 42.35 | 42.35 | 0.59% | 53,200 |
| Nov 21, 2025 | 44.80 | 44.85 | 41.55 | 42.10 | 42.10 | -4.97% | 82,187 |
| Nov 20, 2025 | 44.35 | 44.85 | 44.30 | 44.30 | 44.30 | -0.56% | 15,300 |
| Nov 19, 2025 | 44.00 | 44.55 | 43.45 | 44.55 | 44.55 | - | 18,552 |
| Nov 18, 2025 | 45.90 | 45.90 | 44.45 | 44.55 | 44.55 | -3.15% | 30,268 |
| Nov 17, 2025 | 46.40 | 47.35 | 46.00 | 46.00 | 46.00 | -0.86% | 11,200 |
| Nov 14, 2025 | 45.90 | 46.40 | 45.20 | 46.40 | 46.40 | 2.65% | 39,497 |
| Nov 13, 2025 | 45.60 | 45.60 | 45.20 | 45.20 | 45.20 | -1.74% | 16,000 |
| Nov 12, 2025 | 45.05 | 46.00 | 45.05 | 46.00 | 46.00 | 1.77% | 30,101 |
| Nov 11, 2025 | 44.30 | 45.80 | 44.30 | 45.20 | 45.20 | 0.44% | 6,365 |
| Nov 10, 2025 | 44.20 | 45.00 | 44.20 | 45.00 | 45.00 | -0.33% | 10,023 |
| Nov 7, 2025 | 45.10 | 45.75 | 45.10 | 45.15 | 45.15 | -1.20% | 16,100 |
| Nov 6, 2025 | 45.60 | 46.85 | 45.50 | 45.70 | 45.70 | -2.14% | 17,000 |
| Nov 5, 2025 | 46.60 | 46.70 | 45.20 | 46.70 | 46.70 | -1.27% | 14,060 |
| Nov 4, 2025 | 47.70 | 47.70 | 46.40 | 47.30 | 47.30 | 1.28% | 36,168 |
| Nov 3, 2025 | 44.80 | 47.30 | 44.80 | 46.70 | 46.70 | 3.78% | 69,350 |
| Oct 31, 2025 | 45.55 | 46.25 | 44.80 | 45.00 | 45.00 | -2.39% | 45,202 |
| Oct 30, 2025 | 47.20 | 47.45 | 46.10 | 46.10 | 46.10 | -2.95% | 42,714 |
| Oct 29, 2025 | 48.00 | 48.45 | 47.40 | 47.50 | 47.50 | -1.35% | 23,158 |
| Oct 28, 2025 | 49.10 | 49.10 | 48.00 | 48.15 | 48.15 | -0.10% | 32,385 |
| Oct 27, 2025 | 48.15 | 48.75 | 48.00 | 48.20 | 48.20 | -0.31% | 9,327 |
| Oct 23, 2025 | 48.10 | 49.95 | 47.60 | 48.35 | 48.35 | -0.41% | 41,099 |
| Oct 22, 2025 | 49.20 | 49.20 | 48.00 | 48.55 | 48.55 | 0.10% | 29,561 |
| Oct 21, 2025 | 48.40 | 49.50 | 48.40 | 48.50 | 48.50 | 0.21% | 16,139 |
| Oct 20, 2025 | 48.85 | 48.85 | 48.20 | 48.40 | 48.40 | -0.92% | 8,015 |
| Oct 17, 2025 | 48.85 | 48.95 | 48.00 | 48.85 | 48.85 | -0.20% | 13,276 |
| Oct 16, 2025 | 49.80 | 49.80 | 48.40 | 48.95 | 48.95 | -2.10% | 52,295 |
| Oct 15, 2025 | 48.00 | 50.00 | 47.65 | 50.00 | 50.00 | 3.20% | 76,541 |
| Oct 14, 2025 | 49.00 | 49.20 | 47.85 | 48.45 | 48.45 | -0.41% | 42,278 |
| Oct 13, 2025 | 48.20 | 48.90 | 47.70 | 48.65 | 48.65 | -2.70% | 50,048 |
| Oct 9, 2025 | 52.10 | 52.50 | 50.00 | 50.00 | 50.00 | -5.66% | 140,418 |
| Oct 8, 2025 | 54.40 | 55.90 | 52.00 | 53.00 | 53.00 | 1.15% | 441,228 |
| Oct 7, 2025 | 52.00 | 52.40 | 51.00 | 52.40 | 52.40 | 9.85% | 342,922 |
| Oct 3, 2025 | 48.35 | 48.70 | 47.35 | 47.70 | 47.70 | -1.34% | 23,100 |
| Oct 2, 2025 | 48.20 | 48.65 | 48.00 | 48.35 | 48.35 | 0.73% | 23,007 |