Finesse Technology Co. Ltd.(TW:7704)
NT$81.90+1.90 (+2.38%)
TW:7704
Finesse Technology Co. Ltd. historical prices
NT$81.90
At close:+1.90 (+2.38%)
Finesse Technology Co. Ltd. (7704) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 81.70 | 84.50 | 78.70 | 81.90 | 81.90 | +2.38% | 1,205,850 | 2.29 |
| Nov 10, 2026 | 77.50 | 82.00 | 76.20 | 80.00 | 80.00 | +16.62% | 1,549,461 | 3.08 |
| Nov 09, 2026 | 70.80 | 75.40 | 70.10 | 75.40 | 75.40 | +9.91% | 268,174 | 0.54 |
| Nov 06, 2026 | 67.50 | 73.40 | 67.50 | 68.60 | 68.60 | -8.41% | 1,211,902 | 2.51 |
| Nov 05, 2026 | 81.80 | 81.80 | 74.90 | 74.90 | 74.90 | -9.98% | 1,170,710 | 2.52 |
| Nov 04, 2026 | 80.20 | 84.30 | 76.60 | 83.20 | 83.20 | +5.99% | 1,890,657 | 4.32 |
| Nov 03, 2026 | 83.00 | 87.40 | 76.80 | 78.50 | 78.50 | -7.65% | 3,523,253 | 9.19 |
| Nov 02, 2026 | 88.10 | 96.00 | 84.70 | 85.00 | 85.00 | -2.63% | 13,287,622 | 73.19 |
| Oct 30, 2026 | 78.00 | 87.30 | 76.10 | 87.30 | 87.30 | +9.95% | 2,614,245 | 18.49 |
| Oct 29, 2026 | 79.00 | 80.90 | 77.00 | 79.40 | 79.40 | -0.75% | 1,157,259 | 9.29 |
| Oct 28, 2026 | 77.10 | 80.70 | 74.50 | 80.00 | 80.00 | +8.99% | 3,871,630 | 60.04 |
| Oct 27, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | +9.88% | 363,900 | 6.07 |
| Oct 26, 2026 | 66.80 | 66.80 | 60.00 | 66.80 | 66.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 66.80 | 66.80 | 60.00 | 66.80 | 66.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 60.90 | 66.80 | 60.00 | 66.80 | 66.80 | +9.87% | 587,094 | 10.67 |
| Oct 21, 2026 | 61.50 | 61.90 | 59.00 | 60.80 | 60.80 | +0.16% | 141,073 | 2.65 |
| Oct 20, 2026 | 59.50 | 61.10 | 59.40 | 60.70 | 60.70 | +1.34% | 33,029 | 0.62 |
| Oct 19, 2026 | 59.70 | 60.50 | 59.50 | 59.90 | 59.90 | -1.80% | 43,196 | 0.82 |
| Oct 16, 2026 | 60.90 | 61.00 | 60.30 | 61.00 | 61.00 | +1.16% | 13,050 | 0.25 |
| Oct 15, 2026 | 61.50 | 61.50 | 60.00 | 60.30 | 60.30 | -2.11% | 55,002 | 1.04 |
| Oct 14, 2026 | 61.50 | 62.50 | 61.20 | 61.60 | 61.60 | +0.16% | 43,314 | 0.81 |
| Oct 13, 2026 | 61.00 | 61.50 | 60.90 | 61.50 | 61.50 | +0.16% | 12,336 | 0.23 |
| Oct 12, 2026 | 62.10 | 62.20 | 61.00 | 61.40 | 61.40 | -1.92% | 93,578 | 1.78 |
| Oct 09, 2026 | 62.60 | 63.30 | 60.20 | 62.60 | 62.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 60.50 | 63.30 | 60.20 | 62.60 | 62.60 | +3.30% | 95,228 | 1.75 |
| Oct 07, 2026 | 60.70 | 60.70 | 60.00 | 60.60 | 60.60 | 0.00% | 40,064 | 0.75 |
| Oct 06, 2026 | 59.60 | 61.00 | 59.60 | 60.60 | 60.60 | +0.33% | 27,091 | 0.50 |
| Oct 05, 2026 | 60.80 | 61.00 | 60.20 | 60.40 | 60.40 | -0.98% | 45,339 | 0.85 |
| Oct 02, 2026 | 61.20 | 61.20 | 60.60 | 61.00 | 61.00 | -0.33% | 35,044 | 0.65 |
| Oct 01, 2026 | 61.60 | 61.70 | 61.00 | 61.20 | 61.20 | -0.33% | 28,057 | 0.51 |
| Sep 30, 2026 | 61.30 | 62.00 | 61.00 | 61.40 | 61.40 | +0.16% | 73,003 | 1.32 |
| Sep 29, 2026 | 62.00 | 62.00 | 61.00 | 61.30 | 61.30 | -1.13% | 29,088 | 0.52 |
| Sep 28, 2026 | 62.00 | 62.70 | 62.00 | 62.00 | 62.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 62.00 | 62.70 | 62.00 | 62.00 | 62.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 62.40 | 62.70 | 62.00 | 62.00 | 62.00 | +0.16% | 11,053 | 0.19 |
| Sep 23, 2026 | 62.10 | 62.10 | 61.60 | 61.90 | 61.90 | -0.32% | 17,005 | 0.29 |
| Sep 22, 2026 | 63.00 | 63.00 | 61.50 | 62.10 | 62.10 | -0.96% | 56,152 | 0.91 |
| Sep 21, 2026 | 62.10 | 62.90 | 61.80 | 62.70 | 62.70 | +0.97% | 41,215 | 0.63 |
| Sep 18, 2026 | 61.70 | 62.50 | 60.70 | 62.10 | 62.10 | +2.31% | 43,150 | 0.63 |
| Sep 17, 2026 | 60.50 | 60.80 | 60.40 | 60.70 | 60.70 | +0.33% | 11,005 | 0.16 |
| Sep 16, 2026 | 61.00 | 61.50 | 60.50 | 60.50 | 60.50 | -1.47% | 34,639 | 0.50 |
| Sep 15, 2026 | 60.60 | 61.60 | 60.50 | 61.40 | 61.40 | +0.66% | 8,010 | 0.12 |
| Sep 14, 2026 | 60.20 | 61.70 | 60.20 | 61.00 | 61.00 | +0.83% | 23,169 | 0.33 |
| Sep 11, 2026 | 61.10 | 62.90 | 60.20 | 60.50 | 60.50 | -2.26% | 55,918 | 0.80 |
| Sep 10, 2026 | 63.20 | 64.50 | 61.30 | 61.90 | 61.90 | +1.31% | 70,093 | 1.01 |
| Sep 09, 2026 | 61.00 | 61.40 | 60.00 | 61.10 | 61.10 | +0.66% | 47,392 | 0.68 |
| Sep 08, 2026 | 60.30 | 62.60 | 60.00 | 60.70 | 60.70 | +1.34% | 41,351 | 0.59 |
| Sep 07, 2026 | 59.10 | 60.20 | 58.60 | 59.90 | 59.90 | +0.50% | 45,025 | 0.62 |
| Sep 04, 2026 | 60.70 | 60.70 | 59.00 | 59.60 | 59.60 | -0.83% | 23,680 | 0.32 |
| Sep 03, 2026 | 61.30 | 62.00 | 59.80 | 60.10 | 60.10 | -2.44% | 81,502 | 1.11 |
