Finesse Technology Co. Ltd. 7704
TPEX · Taiwan · Technology Services
TWD 61.200.00 (0.00%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 61.20 | -0.33% | TWD 61.60 | TWD 61.70 | TWD 61.00 | 28.01K |
| 2026-09-30 | TWD 61.40 | +0.16% | TWD 61.30 | TWD 62.00 | TWD 61.00 | 73.00K |
| 2026-09-29 | TWD 61.30 | -1.13% | TWD 62.00 | TWD 62.00 | TWD 61.00 | 29.01K |
| 2026-09-24 | TWD 62.00 | +0.16% | TWD 62.40 | TWD 62.70 | TWD 62.00 | 11.00K |
| 2026-09-23 | TWD 61.90 | -0.32% | TWD 62.10 | TWD 62.10 | TWD 61.60 | 17.00K |
| 2026-09-22 | TWD 62.10 | -0.96% | TWD 63.00 | TWD 63.00 | TWD 61.50 | 56.00K |
| 2026-09-21 | TWD 62.70 | +0.97% | TWD 62.10 | TWD 62.90 | TWD 61.80 | 41.01K |
| 2026-09-18 | TWD 62.10 | +2.31% | TWD 61.70 | TWD 62.50 | TWD 60.70 | 43.00K |
| 2026-09-17 | TWD 60.70 | +0.33% | TWD 60.50 | TWD 60.80 | TWD 60.40 | 11.01K |
| 2026-09-16 | TWD 60.50 | -1.47% | TWD 61.00 | TWD 61.50 | TWD 60.50 | 34.00K |
| 2026-09-15 | TWD 61.40 | +0.66% | TWD 60.60 | TWD 61.60 | TWD 60.50 | 8.01K |
| 2026-09-14 | TWD 61.00 | +0.83% | TWD 60.20 | TWD 61.70 | TWD 60.20 | 23.00K |
| 2026-09-11 | TWD 60.50 | -2.26% | TWD 61.10 | TWD 62.90 | TWD 60.20 | 55.00K |
| 2026-09-10 | TWD 61.90 | +1.31% | TWD 63.20 | TWD 64.50 | TWD 61.30 | 70.00K |
| 2026-09-09 | TWD 61.10 | +0.66% | TWD 61.00 | TWD 61.40 | TWD 60.00 | 47.00K |
| 2026-09-08 | TWD 60.70 | +1.34% | TWD 60.30 | TWD 62.60 | TWD 60.00 | 41.00K |
| 2026-09-07 | TWD 59.90 | +0.50% | TWD 59.10 | TWD 60.20 | TWD 58.60 | 45.01K |
| 2026-09-04 | TWD 59.60 | -0.83% | TWD 60.70 | TWD 60.70 | TWD 59.00 | 23.00K |
| 2026-09-03 | TWD 60.10 | -2.44% | TWD 61.30 | TWD 62.00 | TWD 59.80 | 81.00K |
| 2026-09-02 | TWD 61.60 | -0.81% | TWD 61.80 | TWD 62.20 | TWD 61.20 | 26.00K |
| 2026-09-01 | TWD 62.10 | -0.80% | TWD 62.70 | TWD 62.70 | TWD 62.00 | 21.00K |
| 2026-08-31 | TWD 62.60 | 0.00% | TWD 62.60 | TWD 63.00 | TWD 62.40 | 16.10K |
| 2026-08-28 | TWD 62.60 | -0.48% | TWD 62.40 | TWD 63.20 | TWD 62.00 | 48.00K |
| 2026-08-27 | TWD 62.90 | 0.00% | TWD 62.50 | TWD 62.90 | TWD 62.00 | 28.00K |
| 2026-08-26 | TWD 62.90 | +0.48% | TWD 62.40 | TWD 62.90 | TWD 62.10 | 9.00K |
| 2026-08-25 | TWD 62.60 | +0.64% | TWD 61.60 | TWD 62.60 | TWD 61.50 | 20.00K |
| 2026-08-24 | TWD 62.20 | -0.64% | TWD 62.30 | TWD 63.60 | TWD 62.20 | 15.14K |
| 2026-08-21 | TWD 62.60 | -0.63% | TWD 62.10 | TWD 63.00 | TWD 61.80 | 25.00K |
| 2026-08-20 | TWD 63.00 | +0.48% | TWD 62.70 | TWD 63.40 | TWD 61.90 | 27.00K |
| 2026-08-19 | TWD 62.70 | -2.64% | TWD 63.20 | TWD 63.70 | TWD 62.70 | 18.00K |
| 2026-08-18 | TWD 64.40 | +2.38% | TWD 63.00 | TWD 64.70 | TWD 62.70 | 32.00K |
| 2026-08-17 | TWD 62.90 | -1.10% | TWD 63.00 | TWD 63.90 | TWD 62.80 | 16.00K |
| 2026-08-14 | TWD 63.60 | +2.09% | TWD 63.00 | TWD 64.00 | TWD 62.50 | 10.30K |
| 2026-08-13 | TWD 62.30 | -2.50% | TWD 63.20 | TWD 63.70 | TWD 62.10 | 34.10K |
| 2026-08-12 | TWD 63.90 | -0.31% | TWD 62.30 | TWD 63.90 | TWD 61.90 | 47.01K |
| 2026-08-11 | TWD 64.10 | -0.16% | TWD 62.20 | TWD 65.00 | TWD 61.80 | 83.00K |
| 2026-08-10 | TWD 64.20 | -1.83% | TWD 65.80 | TWD 65.80 | TWD 63.40 | 86.00K |
| 2026-08-07 | TWD 65.40 | -0.61% | TWD 66.70 | TWD 68.40 | TWD 65.20 | 147.01K |
| 2026-08-06 | TWD 65.80 | +0.77% | TWD 65.20 | TWD 66.80 | TWD 64.10 | 133.00K |
| 2026-08-05 | TWD 65.30 | +7.22% | TWD 66.80 | TWD 66.90 | TWD 63.40 | 568.00K |
| 2026-08-04 | TWD 60.90 | +9.93% | TWD 60.90 | TWD 60.90 | TWD 60.90 | 82.00K |
| 2026-08-03 | TWD 55.40 | +2.03% | TWD 54.00 | TWD 56.50 | TWD 54.00 | 95.00K |
| 2026-07-31 | TWD 54.30 | +5.23% | TWD 52.00 | TWD 56.50 | TWD 52.00 | 89.00K |
| 2026-07-30 | TWD 51.60 | +2.18% | TWD 51.90 | TWD 52.00 | TWD 49.10 | 77.00K |
| 2026-07-29 | TWD 50.50 | -1.17% | TWD 50.10 | TWD 52.00 | TWD 48.80 | 135.01K |
| 2026-07-28 | TWD 51.10 | -4.31% | TWD 53.50 | TWD 53.80 | TWD 50.80 | 84.00K |
| 2026-07-27 | TWD 53.40 | -0.37% | TWD 54.20 | TWD 55.00 | TWD 52.80 | 47.00K |
| 2026-07-24 | TWD 53.60 | +0.94% | TWD 53.10 | TWD 54.10 | TWD 52.10 | 19.10K |
| 2026-07-23 | TWD 53.10 | -1.67% | TWD 55.50 | TWD 55.50 | TWD 53.10 | 25.00K |
| 2026-07-22 | TWD 54.00 | 0.00% | TWD 55.60 | TWD 55.80 | TWD 53.50 | 13.00K |
| 2026-07-21 | TWD 54.00 | +3.85% | TWD 54.40 | TWD 54.40 | TWD 52.10 | 29.00K |
| 2026-07-20 | TWD 52.00 | -1.89% | TWD 52.00 | TWD 53.80 | TWD 51.20 | 41.00K |
| 2026-07-17 | TWD 53.00 | -4.33% | TWD 54.20 | TWD 55.40 | TWD 51.70 | 73.07K |
| 2026-07-16 | TWD 55.40 | -2.46% | TWD 56.10 | TWD 57.00 | TWD 55.20 | 36.00K |
| 2026-07-15 | TWD 56.80 | +2.34% | TWD 58.00 | TWD 58.00 | TWD 55.50 | 33.03K |
| 2026-07-14 | TWD 55.50 | -4.64% | TWD 58.80 | TWD 59.00 | TWD 53.80 | 132.00K |
| 2026-07-13 | TWD 58.20 | -3.00% | TWD 60.00 | TWD 60.00 | TWD 58.00 | 74.00K |
| 2026-07-10 | TWD 60.00 | 0.00% | TWD 60.00 | TWD 60.00 | TWD 60.00 | 0 |
| 2026-07-09 | TWD 60.00 | -1.48% | TWD 60.20 | TWD 60.90 | TWD 60.00 | 41.02K |
| 2026-07-08 | TWD 60.90 | 0.00% | TWD 61.30 | TWD 61.30 | TWD 60.00 | 18.00K |
| 2026-07-07 | TWD 60.90 | -4.55% | TWD 64.00 | TWD 64.00 | TWD 60.70 | 60.00K |
| 2026-07-06 | TWD 63.80 | +0.47% | TWD 63.70 | TWD 65.60 | TWD 63.40 | 83.10K |
| 2026-07-03 | TWD 63.50 | +0.16% | TWD 63.80 | TWD 64.40 | TWD 61.20 | 114.14K |
| 2026-07-02 | TWD 63.40 | 0.00% | TWD 64.00 | TWD 64.30 | TWD 62.80 | 59.20K |
| 2026-07-01 | TWD 63.40 | +1.60% | TWD 63.80 | TWD 63.90 | TWD 62.30 | 63.15K |
| 2026-06-30 | TWD 62.40 | 0.00% | TWD 62.00 | TWD 63.20 | TWD 61.80 | 32.00K |
| 2026-06-29 | TWD 62.40 | 0.00% | TWD 61.20 | TWD 63.30 | TWD 61.00 | 55.00K |
| 2026-06-26 | TWD 62.40 | -3.26% | TWD 64.50 | TWD 64.80 | TWD 62.40 | 111.01K |
| 2026-06-25 | TWD 64.50 | +0.47% | TWD 66.50 | TWD 66.50 | TWD 63.00 | 184.10K |
| 2026-06-24 | TWD 64.20 | +0.78% | TWD 63.50 | TWD 64.20 | TWD 61.60 | 246.00K |
| 2026-06-23 | TWD 63.70 | +5.81% | TWD 60.80 | TWD 64.60 | TWD 60.30 | 241.00K |
| 2026-06-22 | TWD 60.20 | +3.44% | TWD 58.60 | TWD 61.50 | TWD 58.00 | 102.00K |
| 2026-06-18 | TWD 58.20 | +0.17% | TWD 58.10 | TWD 59.80 | TWD 58.00 | 20.00K |
| 2026-06-17 | TWD 58.10 | -0.51% | TWD 58.40 | TWD 58.40 | TWD 57.30 | 31.00K |
| 2026-06-16 | TWD 58.40 | -2.83% | TWD 59.30 | TWD 59.40 | TWD 58.20 | 69.00K |
| 2026-06-15 | TWD 60.10 | -1.31% | TWD 61.90 | TWD 61.90 | TWD 59.80 | 40.00K |
| 2026-06-12 | TWD 60.90 | -0.33% | TWD 62.00 | TWD 63.30 | TWD 60.70 | 84.00K |
| 2026-06-11 | TWD 61.10 | +1.83% | TWD 55.50 | TWD 61.80 | TWD 55.50 | 98.10K |
| 2026-06-10 | TWD 60.00 | 0.00% | TWD 60.50 | TWD 63.50 | TWD 60.00 | 163.00K |
| 2026-06-09 | TWD 60.00 | -0.33% | TWD 59.00 | TWD 60.70 | TWD 58.40 | 42.01K |
| 2026-06-08 | TWD 60.20 | -2.75% | TWD 56.00 | TWD 64.90 | TWD 56.00 | 114.02K |
| 2026-06-05 | TWD 61.90 | +0.81% | TWD 61.50 | TWD 61.90 | TWD 59.80 | 101.00K |
| 2026-06-04 | TWD 61.40 | -0.97% | TWD 61.70 | TWD 63.00 | TWD 61.30 | 108.03K |
| 2026-06-03 | TWD 62.00 | +0.81% | TWD 62.40 | TWD 62.40 | TWD 61.50 | 97.00K |
| 2026-06-02 | TWD 61.50 | -1.44% | TWD 62.40 | TWD 62.40 | TWD 60.30 | 117.00K |
| 2026-06-01 | TWD 62.40 | +3.83% | TWD 59.80 | TWD 62.40 | TWD 59.80 | 108.00K |
| 2026-05-29 | TWD 60.10 | -0.17% | TWD 60.60 | TWD 60.60 | TWD 58.70 | 118.00K |
| 2026-05-28 | TWD 60.20 | -3.06% | TWD 61.90 | TWD 62.90 | TWD 59.60 | 301.00K |
| 2026-05-27 | TWD 62.10 | -8.27% | TWD 68.00 | TWD 68.00 | TWD 61.80 | 360.30K |
| 2026-05-26 | TWD 67.70 | -0.59% | TWD 70.90 | TWD 71.40 | TWD 67.40 | 392.00K |