FineTek Co., Ltd.(TW:4549)
NT$86.20+0.90 (+1.77%)
TW:4549
FineTek Co., Ltd. historical prices
NT$86.20
At close:+0.90 (+1.77%)
FineTek Co., Ltd. (4549) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 88.20 | 89.30 | 85.50 | 86.20 | 86.20 | +1.77% | 108,704 | 1.91 |
| Nov 09, 2026 | 84.80 | 87.60 | 84.50 | 85.30 | 85.30 | +0.71% | 81,796 | 1.45 |
| Nov 06, 2026 | 82.90 | 84.90 | 82.60 | 84.70 | 84.70 | -4.29% | 136,135 | 2.46 |
| Nov 05, 2026 | 89.00 | 90.60 | 87.80 | 88.50 | 88.50 | -2.32% | 35,488 | 0.63 |
| Nov 04, 2026 | 90.60 | 92.40 | 88.20 | 90.60 | 90.60 | +0.55% | 94,615 | 1.69 |
| Nov 03, 2026 | 91.30 | 92.00 | 89.60 | 90.10 | 90.10 | -2.17% | 73,865 | 1.30 |
| Nov 02, 2026 | 93.00 | 96.20 | 92.10 | 92.10 | 92.10 | -1.50% | 67,098 | 1.16 |
| Oct 30, 2026 | 93.60 | 93.60 | 92.20 | 93.50 | 93.50 | -2.60% | 31,308 | 0.54 |
| Oct 29, 2026 | 95.60 | 96.50 | 95.00 | 96.00 | 96.00 | +0.10% | 26,481 | 0.45 |
| Oct 28, 2026 | 94.60 | 96.80 | 94.20 | 95.90 | 95.90 | +4.35% | 66,278 | 1.10 |
| Oct 27, 2026 | 92.10 | 92.40 | 91.40 | 91.90 | 91.90 | -1.39% | 64,952 | 1.06 |
| Oct 26, 2026 | 93.20 | 95.50 | 92.50 | 93.20 | 93.20 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 93.20 | 95.50 | 92.50 | 93.20 | 93.20 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 95.50 | 95.50 | 92.50 | 93.20 | 93.20 | -1.17% | 37,014 | 0.54 |
| Oct 21, 2026 | 93.70 | 94.30 | 93.20 | 94.30 | 94.30 | +0.64% | 11,061 | 0.16 |
| Oct 20, 2026 | 92.80 | 93.80 | 92.80 | 93.70 | 93.70 | -0.11% | 12,832 | 0.19 |
| Oct 19, 2026 | 91.40 | 93.80 | 91.40 | 93.80 | 93.80 | +0.54% | 28,737 | 0.41 |
| Oct 16, 2026 | 94.40 | 94.40 | 93.00 | 93.30 | 93.30 | +0.32% | 31,912 | 0.45 |
| Oct 15, 2026 | 94.00 | 94.10 | 92.50 | 93.00 | 93.00 | -3.13% | 79,109 | 1.10 |
| Oct 14, 2026 | 95.40 | 96.50 | 95.00 | 96.00 | 96.00 | +0.63% | 39,563 | 0.52 |
| Oct 13, 2026 | 97.90 | 97.90 | 94.30 | 95.40 | 95.40 | -1.24% | 61,200 | 0.81 |
| Oct 12, 2026 | 97.20 | 98.70 | 96.50 | 96.60 | 96.60 | -1.43% | 31,486 | 0.41 |
| Oct 09, 2026 | 98.00 | 98.40 | 97.40 | 98.00 | 98.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 98.10 | 98.40 | 97.40 | 98.00 | 98.00 | -1.01% | 19,006 | 0.23 |
| Oct 07, 2026 | 99.00 | 99.50 | 98.30 | 99.00 | 99.00 | -0.20% | 32,696 | 0.39 |
| Oct 06, 2026 | 98.10 | 99.30 | 97.70 | 99.20 | 99.20 | +0.40% | 52,199 | 0.62 |
| Oct 05, 2026 | 99.50 | 99.50 | 97.70 | 98.80 | 98.80 | +1.54% | 65,389 | 0.78 |
| Oct 02, 2026 | 96.20 | 97.60 | 96.20 | 97.30 | 97.30 | +0.41% | 34,947 | 0.41 |
| Oct 01, 2026 | 96.90 | 96.90 | 95.90 | 96.90 | 96.90 | -0.21% | 53,826 | 0.62 |
| Sep 30, 2026 | 95.80 | 97.70 | 95.60 | 97.10 | 97.10 | +0.94% | 68,923 | 0.78 |
| Sep 29, 2026 | 97.00 | 97.00 | 95.60 | 96.20 | 96.20 | -0.93% | 30,740 | 0.34 |
| Sep 28, 2026 | 97.10 | 98.40 | 96.00 | 97.10 | 97.10 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 97.10 | 98.40 | 96.00 | 97.10 | 97.10 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 96.80 | 98.40 | 96.00 | 97.10 | 97.10 | +0.10% | 45,894 | 0.47 |
| Sep 23, 2026 | 96.30 | 97.90 | 96.20 | 97.00 | 97.00 | +0.00% | 36,998 | 0.37 |
| Sep 22, 2026 | 97.80 | 98.60 | 96.50 | 97.00 | 97.00 | -0.72% | 23,677 | 0.23 |
| Sep 21, 2026 | 97.50 | 99.80 | 96.90 | 97.70 | 97.70 | +0.72% | 31,733 | 0.30 |
| Sep 18, 2026 | 95.60 | 97.00 | 95.50 | 97.00 | 97.00 | +2.00% | 24,294 | 0.22 |
| Sep 17, 2026 | 95.10 | 96.00 | 95.10 | 95.10 | 95.10 | +0.11% | 22,114 | 0.19 |
| Sep 16, 2026 | 94.50 | 97.20 | 94.50 | 95.00 | 95.00 | +0.85% | 61,897 | 0.54 |
| Sep 15, 2026 | 94.60 | 94.60 | 93.00 | 94.20 | 94.20 | -1.26% | 45,422 | 0.39 |
| Sep 14, 2026 | 94.30 | 95.50 | 94.00 | 95.40 | 95.40 | +1.27% | 42,260 | 0.36 |
| Sep 11, 2026 | 95.00 | 95.20 | 94.10 | 94.20 | 94.20 | -2.18% | 25,957 | 0.21 |
| Sep 10, 2026 | 97.30 | 98.60 | 95.50 | 96.30 | 96.30 | -1.13% | 89,576 | 0.72 |
| Sep 09, 2026 | 99.30 | 99.80 | 97.00 | 97.40 | 97.40 | -3.08% | 102,025 | 0.81 |
| Sep 08, 2026 | 101.00 | 102.00 | 99.20 | 100.50 | 100.50 | -0.96% | 60,919 | 0.47 |
| Sep 07, 2026 | 100.49 | 102.45 | 100.00 | 101.47 | 101.47 | +0.98% | 84,481 | 0.63 |
| Sep 04, 2026 | 100.00 | 100.98 | 99.02 | 100.49 | 100.49 | +1.99% | 52,575 | 0.38 |
| Sep 03, 2026 | 100.00 | 100.00 | 98.53 | 98.53 | 98.53 | -1.95% | 33,076 | 0.22 |
| Sep 02, 2026 | 100.00 | 100.49 | 99.02 | 100.49 | 100.49 | +0.49% | 22,271 | 0.14 |
