FineTek Co., Ltd. 4549

TPEX · Taiwan · Producer Manufacturing

TWD 96.80-0.10 (-0.10%)

Market open· Oct 2, 2026, 3:02 AM UTC· TWD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	TWD 96.20	-0.72%	TWD 96.20	TWD 96.30	TWD 96.20	5.78K
2026-10-01	TWD 96.90	-0.21%	TWD 96.90	TWD 96.90	TWD 95.90	53.00K
2026-09-30	TWD 97.10	+0.94%	TWD 95.80	TWD 97.70	TWD 95.60	67.00K
2026-09-29	TWD 96.20	-0.93%	TWD 97.00	TWD 97.00	TWD 95.60	28.00K
2026-09-24	TWD 97.10	+0.10%	TWD 96.80	TWD 98.40	TWD 96.00	45.20K
2026-09-23	TWD 97.00	0.00%	TWD 96.30	TWD 97.90	TWD 96.20	36.04K
2026-09-22	TWD 97.00	-0.72%	TWD 97.80	TWD 98.60	TWD 96.50	23.02K
2026-09-21	TWD 97.70	+0.72%	TWD 97.50	TWD 99.80	TWD 96.90	30.00K
2026-09-18	TWD 97.00	+2.00%	TWD 95.60	TWD 97.00	TWD 95.50	23.20K
2026-09-17	TWD 95.10	+0.11%	TWD 95.10	TWD 96.00	TWD 95.10	21.02K
2026-09-16	TWD 95.00	+0.85%	TWD 94.50	TWD 97.20	TWD 94.50	61.00K
2026-09-15	TWD 94.20	-1.26%	TWD 94.60	TWD 94.60	TWD 93.00	44.00K
2026-09-14	TWD 95.40	+1.27%	TWD 94.30	TWD 95.50	TWD 94.00	40.92K
2026-09-11	TWD 94.20	-2.18%	TWD 95.00	TWD 95.20	TWD 94.10	24.53K
2026-09-10	TWD 96.30	-1.13%	TWD 97.30	TWD 98.60	TWD 95.50	87.02K
2026-09-09	TWD 97.40	-3.08%	TWD 99.30	TWD 99.80	TWD 97.00	97.13K
2026-09-08	TWD 100.50	-0.96%	TWD 101.00	TWD 102.00	TWD 99.20	59.01K
2026-09-07	TWD 101.47	+0.98%	TWD 100.49	TWD 102.45	TWD 100.00	80.76K
2026-09-04	TWD 100.49	+1.99%	TWD 100.00	TWD 100.98	TWD 99.02	51.02K
2026-09-03	TWD 98.53	-1.95%	TWD 100.00	TWD 100.00	TWD 98.53	31.63K
2026-09-02	TWD 100.49	+0.49%	TWD 100.00	TWD 100.49	TWD 99.02	20.50K
2026-09-01	TWD 100.00	-0.97%	TWD 100.98	TWD 100.98	TWD 98.04	162.22K
2026-08-31	TWD 100.98	0.00%	TWD 100.98	TWD 102.45	TWD 100.00	108.24K
2026-08-28	TWD 100.98	+1.98%	TWD 100.00	TWD 102.45	TWD 99.51	186.07K
2026-08-27	TWD 99.02	+0.50%	TWD 99.02	TWD 100.00	TWD 98.53	64.34K
2026-08-26	TWD 98.53	-1.47%	TWD 99.02	TWD 99.02	TWD 97.75	36.72K
2026-08-25	TWD 100.00	+1.49%	TWD 98.04	TWD 100.00	TWD 97.55	19.44K
2026-08-24	TWD 98.53	-1.47%	TWD 99.02	TWD 99.02	TWD 97.55	62.26K
2026-08-21	TWD 100.00	-0.49%	TWD 100.00	TWD 100.00	TWD 98.53	23.61K
2026-08-20	TWD 100.49	+2.50%	TWD 99.02	TWD 100.98	TWD 99.02	67.52K
2026-08-19	TWD 98.04	-1.48%	TWD 98.53	TWD 100.00	TWD 98.04	59.16K
2026-08-18	TWD 99.51	+1.00%	TWD 98.53	TWD 100.49	TWD 97.84	85.68K
2026-08-17	TWD 98.53	+2.45%	TWD 97.25	TWD 101.96	TWD 97.25	153.06K
2026-08-14	TWD 96.18	+1.13%	TWD 97.45	TWD 97.45	TWD 95.10	154.08K
2026-08-13	TWD 95.10	+5.55%	TWD 91.18	TWD 95.78	TWD 91.18	199.99K
2026-08-12	TWD 90.10	-0.86%	TWD 89.71	TWD 90.39	TWD 89.22	43.86K
2026-08-11	TWD 90.88	+1.98%	TWD 88.92	TWD 90.98	TWD 88.73	73.50K
2026-08-10	TWD 89.12	+0.66%	TWD 89.71	TWD 89.90	TWD 88.63	72.47K
2026-08-07	TWD 88.53	-0.55%	TWD 90.00	TWD 90.69	TWD 88.53	96.00K
2026-08-06	TWD 89.02	+0.44%	TWD 88.82	TWD 90.20	TWD 88.04	127.50K
2026-08-05	TWD 88.63	-0.11%	TWD 88.82	TWD 90.69	TWD 88.53	114.25K
2026-08-04	TWD 88.73	-0.66%	TWD 90.20	TWD 92.06	TWD 88.73	82.62K
2026-08-03	TWD 89.31	-0.44%	TWD 89.31	TWD 91.08	TWD 89.31	48.97K
2026-07-31	TWD 89.71	+6.03%	TWD 86.27	TWD 90.98	TWD 86.27	142.83K
2026-07-30	TWD 84.61	+0.82%	TWD 83.92	TWD 86.76	TWD 83.73	123.58K
2026-07-29	TWD 83.92	-7.46%	TWD 87.75	TWD 89.51	TWD 81.27	239.70K
2026-07-28	TWD 90.69	-3.65%	TWD 93.73	TWD 93.73	TWD 90.69	135.66K
2026-07-27	TWD 94.12	-0.41%	TWD 95.00	TWD 95.10	TWD 93.63	91.80K
2026-07-24	TWD 94.51	-0.21%	TWD 93.43	TWD 95.59	TWD 93.04	57.28K
2026-07-23	TWD 94.71	+0.21%	TWD 94.51	TWD 95.10	TWD 94.12	32.14K
2026-07-22	TWD 94.51	+1.69%	TWD 92.94	TWD 95.59	TWD 92.94	78.54K
2026-07-21	TWD 92.94	+3.61%	TWD 91.18	TWD 93.04	TWD 91.18	56.10K
2026-07-20	TWD 89.71	-2.14%	TWD 89.41	TWD 92.35	TWD 89.12	153.00K
2026-07-17	TWD 91.67	-4.88%	TWD 95.20	TWD 97.25	TWD 91.27	317.33K
2026-07-16	TWD 96.37	-1.21%	TWD 97.55	TWD 97.94	TWD 96.18	28.58K
2026-07-15	TWD 97.55	+3.65%	TWD 93.04	TWD 97.55	TWD 93.04	135.66K
2026-07-14	TWD 94.12	-3.61%	TWD 96.57	TWD 97.06	TWD 91.96	296.04K
2026-07-13	TWD 97.65	-0.40%	TWD 97.94	TWD 100.00	TWD 97.06	146.98K
2026-07-10	TWD 98.04	0.00%	TWD 98.04	TWD 98.04	TWD 98.04	0
2026-07-09	TWD 98.04	-0.99%	TWD 99.02	TWD 99.51	TWD 98.04	58.14K
2026-07-08	TWD 99.02	+0.50%	TWD 98.53	TWD 100.00	TWD 98.04	98.94K
2026-07-07	TWD 98.53	-2.43%	TWD 100.98	TWD 100.98	TWD 98.53	121.54K
2026-07-06	TWD 100.98	0.00%	TWD 102.45	TWD 102.94	TWD 100.49	108.50K
2026-07-03	TWD 100.98	+1.98%	TWD 98.04	TWD 101.47	TWD 98.04	168.50K
2026-07-02	TWD 99.02	+2.02%	TWD 97.25	TWD 99.02	TWD 96.37	134.74K
2026-07-01	TWD 97.06	-0.50%	TWD 98.04	TWD 99.02	TWD 97.06	123.42K
2026-06-30	TWD 97.55	+0.30%	TWD 96.86	TWD 98.04	TWD 96.86	146.91K
2026-06-29	TWD 97.25	-0.10%	TWD 98.04	TWD 99.51	TWD 96.08	215.22K
2026-06-26	TWD 97.35	-3.12%	TWD 100.00	TWD 100.00	TWD 96.57	280.50K
2026-06-25	TWD 100.49	+0.49%	TWD 101.47	TWD 101.47	TWD 99.02	148.00K
2026-06-24	TWD 100.00	-1.92%	TWD 101.47	TWD 103.43	TWD 99.02	234.72K
2026-06-23	TWD 101.96	-3.70%	TWD 104.90	TWD 106.37	TWD 100.98	335.58K
2026-06-22	TWD 105.88	+1.41%	TWD 106.37	TWD 107.35	TWD 103.43	262.16K
2026-06-18	TWD 104.41	+0.47%	TWD 105.39	TWD 105.88	TWD 103.92	152.03K
2026-06-17	TWD 103.92	0.00%	TWD 103.43	TWD 104.90	TWD 102.94	127.76K
2026-06-16	TWD 103.92	-1.85%	TWD 106.86	TWD 106.86	TWD 103.43	249.13K
2026-06-15	TWD 105.88	-0.46%	TWD 108.82	TWD 109.80	TWD 105.88	254.06K
2026-06-12	TWD 106.37	+0.93%	TWD 108.82	TWD 109.80	TWD 106.37	219.48K
2026-06-11	TWD 105.39	0.00%	TWD 105.39	TWD 108.33	TWD 102.94	316.31K
2026-06-10	TWD 105.39	-3.59%	TWD 108.33	TWD 113.24	TWD 105.39	332.52K
2026-06-09	TWD 109.31	+2.76%	TWD 107.35	TWD 110.29	TWD 104.90	347.41K
2026-06-08	TWD 106.37	-9.96%	TWD 106.37	TWD 107.84	TWD 106.37	551.84K
2026-06-05	TWD 118.14	+0.42%	TWD 115.69	TWD 119.12	TWD 113.24	589.73K
2026-06-04	TWD 117.65	-4.38%	TWD 121.57	TWD 121.57	TWD 117.16	506.17K
2026-06-03	TWD 123.04	-3.46%	TWD 130.39	TWD 130.39	TWD 123.04	781.22K
2026-06-02	TWD 127.45	-4.76%	TWD 136.27	TWD 137.25	TWD 123.53	2.53M
2026-06-01	TWD 133.82	+9.64%	TWD 127.94	TWD 133.82	TWD 120.10	2.96M
2026-05-29	TWD 122.06	+9.69%	TWD 122.06	TWD 122.06	TWD 118.63	1.54M
2026-05-28	TWD 111.27	+9.66%	TWD 104.41	TWD 111.27	TWD 104.41	1.87M
2026-05-27	TWD 101.47	-3.27%	TWD 105.88	TWD 105.88	TWD 101.47	238.77K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	TWD 96.20	-0.72%	TWD 96.20	TWD 96.30	TWD 96.20	5.78K
2026-10-01	TWD 96.90	-0.21%	TWD 96.90	TWD 96.90	TWD 95.90	53.00K
2026-09-30	TWD 97.10	+0.94%	TWD 95.80	TWD 97.70	TWD 95.60	67.00K
2026-09-29	TWD 96.20	-0.93%	TWD 97.00	TWD 97.00	TWD 95.60	28.00K
2026-09-24	TWD 97.10	+0.10%	TWD 96.80	TWD 98.40	TWD 96.00	45.20K
2026-09-23	TWD 97.00	0.00%	TWD 96.30	TWD 97.90	TWD 96.20	36.04K
2026-09-22	TWD 97.00	-0.72%	TWD 97.80	TWD 98.60	TWD 96.50	23.02K
2026-09-21	TWD 97.70	+0.72%	TWD 97.50	TWD 99.80	TWD 96.90	30.00K
2026-09-18	TWD 97.00	+2.00%	TWD 95.60	TWD 97.00	TWD 95.50	23.20K
2026-09-17	TWD 95.10	+0.11%	TWD 95.10	TWD 96.00	TWD 95.10	21.02K
2026-09-16	TWD 95.00	+0.85%	TWD 94.50	TWD 97.20	TWD 94.50	61.00K
2026-09-15	TWD 94.20	-1.26%	TWD 94.60	TWD 94.60	TWD 93.00	44.00K
2026-09-14	TWD 95.40	+1.27%	TWD 94.30	TWD 95.50	TWD 94.00	40.92K
2026-09-11	TWD 94.20	-2.18%	TWD 95.00	TWD 95.20	TWD 94.10	24.53K
2026-09-10	TWD 96.30	-1.13%	TWD 97.30	TWD 98.60	TWD 95.50	87.02K
2026-09-09	TWD 97.40	-3.08%	TWD 99.30	TWD 99.80	TWD 97.00	97.13K
2026-09-08	TWD 100.50	-0.96%	TWD 101.00	TWD 102.00	TWD 99.20	59.01K
2026-09-07	TWD 101.47	+0.98%	TWD 100.49	TWD 102.45	TWD 100.00	80.76K
2026-09-04	TWD 100.49	+1.99%	TWD 100.00	TWD 100.98	TWD 99.02	51.02K
2026-09-03	TWD 98.53	-1.95%	TWD 100.00	TWD 100.00	TWD 98.53	31.63K
2026-09-02	TWD 100.49	+0.49%	TWD 100.00	TWD 100.49	TWD 99.02	20.50K
2026-09-01	TWD 100.00	-0.97%	TWD 100.98	TWD 100.98	TWD 98.04	162.22K
2026-08-31	TWD 100.98	0.00%	TWD 100.98	TWD 102.45	TWD 100.00	108.24K
2026-08-28	TWD 100.98	+1.98%	TWD 100.00	TWD 102.45	TWD 99.51	186.07K
2026-08-27	TWD 99.02	+0.50%	TWD 99.02	TWD 100.00	TWD 98.53	64.34K
2026-08-26	TWD 98.53	-1.47%	TWD 99.02	TWD 99.02	TWD 97.75	36.72K
2026-08-25	TWD 100.00	+1.49%	TWD 98.04	TWD 100.00	TWD 97.55	19.44K
2026-08-24	TWD 98.53	-1.47%	TWD 99.02	TWD 99.02	TWD 97.55	62.26K
2026-08-21	TWD 100.00	-0.49%	TWD 100.00	TWD 100.00	TWD 98.53	23.61K
2026-08-20	TWD 100.49	+2.50%	TWD 99.02	TWD 100.98	TWD 99.02	67.52K
2026-08-19	TWD 98.04	-1.48%	TWD 98.53	TWD 100.00	TWD 98.04	59.16K
2026-08-18	TWD 99.51	+1.00%	TWD 98.53	TWD 100.49	TWD 97.84	85.68K
2026-08-17	TWD 98.53	+2.45%	TWD 97.25	TWD 101.96	TWD 97.25	153.06K
2026-08-14	TWD 96.18	+1.13%	TWD 97.45	TWD 97.45	TWD 95.10	154.08K
2026-08-13	TWD 95.10	+5.55%	TWD 91.18	TWD 95.78	TWD 91.18	199.99K
2026-08-12	TWD 90.10	-0.86%	TWD 89.71	TWD 90.39	TWD 89.22	43.86K
2026-08-11	TWD 90.88	+1.98%	TWD 88.92	TWD 90.98	TWD 88.73	73.50K
2026-08-10	TWD 89.12	+0.66%	TWD 89.71	TWD 89.90	TWD 88.63	72.47K
2026-08-07	TWD 88.53	-0.55%	TWD 90.00	TWD 90.69	TWD 88.53	96.00K
2026-08-06	TWD 89.02	+0.44%	TWD 88.82	TWD 90.20	TWD 88.04	127.50K
2026-08-05	TWD 88.63	-0.11%	TWD 88.82	TWD 90.69	TWD 88.53	114.25K
2026-08-04	TWD 88.73	-0.66%	TWD 90.20	TWD 92.06	TWD 88.73	82.62K
2026-08-03	TWD 89.31	-0.44%	TWD 89.31	TWD 91.08	TWD 89.31	48.97K
2026-07-31	TWD 89.71	+6.03%	TWD 86.27	TWD 90.98	TWD 86.27	142.83K
2026-07-30	TWD 84.61	+0.82%	TWD 83.92	TWD 86.76	TWD 83.73	123.58K
2026-07-29	TWD 83.92	-7.46%	TWD 87.75	TWD 89.51	TWD 81.27	239.70K
2026-07-28	TWD 90.69	-3.65%	TWD 93.73	TWD 93.73	TWD 90.69	135.66K
2026-07-27	TWD 94.12	-0.41%	TWD 95.00	TWD 95.10	TWD 93.63	91.80K
2026-07-24	TWD 94.51	-0.21%	TWD 93.43	TWD 95.59	TWD 93.04	57.28K
2026-07-23	TWD 94.71	+0.21%	TWD 94.51	TWD 95.10	TWD 94.12	32.14K
2026-07-22	TWD 94.51	+1.69%	TWD 92.94	TWD 95.59	TWD 92.94	78.54K
2026-07-21	TWD 92.94	+3.61%	TWD 91.18	TWD 93.04	TWD 91.18	56.10K
2026-07-20	TWD 89.71	-2.14%	TWD 89.41	TWD 92.35	TWD 89.12	153.00K
2026-07-17	TWD 91.67	-4.88%	TWD 95.20	TWD 97.25	TWD 91.27	317.33K
2026-07-16	TWD 96.37	-1.21%	TWD 97.55	TWD 97.94	TWD 96.18	28.58K
2026-07-15	TWD 97.55	+3.65%	TWD 93.04	TWD 97.55	TWD 93.04	135.66K
2026-07-14	TWD 94.12	-3.61%	TWD 96.57	TWD 97.06	TWD 91.96	296.04K
2026-07-13	TWD 97.65	-0.40%	TWD 97.94	TWD 100.00	TWD 97.06	146.98K
2026-07-10	TWD 98.04	0.00%	TWD 98.04	TWD 98.04	TWD 98.04	0
2026-07-09	TWD 98.04	-0.99%	TWD 99.02	TWD 99.51	TWD 98.04	58.14K
2026-07-08	TWD 99.02	+0.50%	TWD 98.53	TWD 100.00	TWD 98.04	98.94K
2026-07-07	TWD 98.53	-2.43%	TWD 100.98	TWD 100.98	TWD 98.53	121.54K
2026-07-06	TWD 100.98	0.00%	TWD 102.45	TWD 102.94	TWD 100.49	108.50K
2026-07-03	TWD 100.98	+1.98%	TWD 98.04	TWD 101.47	TWD 98.04	168.50K
2026-07-02	TWD 99.02	+2.02%	TWD 97.25	TWD 99.02	TWD 96.37	134.74K
2026-07-01	TWD 97.06	-0.50%	TWD 98.04	TWD 99.02	TWD 97.06	123.42K
2026-06-30	TWD 97.55	+0.30%	TWD 96.86	TWD 98.04	TWD 96.86	146.91K
2026-06-29	TWD 97.25	-0.10%	TWD 98.04	TWD 99.51	TWD 96.08	215.22K
2026-06-26	TWD 97.35	-3.12%	TWD 100.00	TWD 100.00	TWD 96.57	280.50K
2026-06-25	TWD 100.49	+0.49%	TWD 101.47	TWD 101.47	TWD 99.02	148.00K
2026-06-24	TWD 100.00	-1.92%	TWD 101.47	TWD 103.43	TWD 99.02	234.72K
2026-06-23	TWD 101.96	-3.70%	TWD 104.90	TWD 106.37	TWD 100.98	335.58K
2026-06-22	TWD 105.88	+1.41%	TWD 106.37	TWD 107.35	TWD 103.43	262.16K
2026-06-18	TWD 104.41	+0.47%	TWD 105.39	TWD 105.88	TWD 103.92	152.03K
2026-06-17	TWD 103.92	0.00%	TWD 103.43	TWD 104.90	TWD 102.94	127.76K
2026-06-16	TWD 103.92	-1.85%	TWD 106.86	TWD 106.86	TWD 103.43	249.13K
2026-06-15	TWD 105.88	-0.46%	TWD 108.82	TWD 109.80	TWD 105.88	254.06K
2026-06-12	TWD 106.37	+0.93%	TWD 108.82	TWD 109.80	TWD 106.37	219.48K
2026-06-11	TWD 105.39	0.00%	TWD 105.39	TWD 108.33	TWD 102.94	316.31K
2026-06-10	TWD 105.39	-3.59%	TWD 108.33	TWD 113.24	TWD 105.39	332.52K
2026-06-09	TWD 109.31	+2.76%	TWD 107.35	TWD 110.29	TWD 104.90	347.41K
2026-06-08	TWD 106.37	-9.96%	TWD 106.37	TWD 107.84	TWD 106.37	551.84K
2026-06-05	TWD 118.14	+0.42%	TWD 115.69	TWD 119.12	TWD 113.24	589.73K
2026-06-04	TWD 117.65	-4.38%	TWD 121.57	TWD 121.57	TWD 117.16	506.17K
2026-06-03	TWD 123.04	-3.46%	TWD 130.39	TWD 130.39	TWD 123.04	781.22K
2026-06-02	TWD 127.45	-4.76%	TWD 136.27	TWD 137.25	TWD 123.53	2.53M
2026-06-01	TWD 133.82	+9.64%	TWD 127.94	TWD 133.82	TWD 120.10	2.96M
2026-05-29	TWD 122.06	+9.69%	TWD 122.06	TWD 122.06	TWD 118.63	1.54M
2026-05-28	TWD 111.27	+9.66%	TWD 104.41	TWD 111.27	TWD 104.41	1.87M
2026-05-27	TWD 101.47	-3.27%	TWD 105.88	TWD 105.88	TWD 101.47	238.77K