Stock listing
TPEx:4549 FineTek Co., Ltd. (桓達) 股價
Follow FineTek Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:4549
$93.50 TWD -2.50 (-2.6%)
Close on Oct 30, 2026
- Day range
- $92.20 – $93.60 TWDOct 30, 2026
- Volume
- 31,248 sharesOct 30, 2026
- Market cap
- $5.44B TWDAt the close on Oct 30, 2026 · price × 58.14M shares outstanding
- 52-week range
- $81.27 – $137.25 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $5.95M TWDMedian day 52,040 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:4549 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $93.50 | -2.50 | -2.6% | $93.60 | $93.60 | $92.20 | 31,248 | |
| $96.00 | +0.10 | +0.1% | $95.60 | $96.50 | $95.00 | 26,481 | |
| $95.90 | +4.00 | +4.4% | $94.60 | $96.80 | $94.20 | 66,268 | |
| $91.90 | -1.30 | -1.4% | $92.10 | $92.40 | $91.40 | 64,952 | |
| $93.20 | 0.00 | 0.0% | $93.20 | $93.20 | $93.20 | 0 | |
| $93.20 | -1.10 | -1.2% | $95.50 | $95.50 | $92.50 | 36,974 | |
| $94.30 | +0.60 | +0.6% | $93.70 | $94.30 | $93.20 | 10,911 | |
| $93.70 | -0.10 | -0.1% | $92.80 | $93.80 | $92.80 | 12,832 | |
| $93.80 | +0.50 | +0.5% | $91.40 | $93.80 | $91.40 | 28,717 | |
| $93.30 | +0.30 | +0.3% | $94.40 | $94.40 | $93.00 | 31,732 | |
| $93.00 | -3.00 | -3.1% | $94.00 | $94.10 | $92.50 | 71,128 | |
| $96.00 | +0.60 | +0.6% | $95.40 | $96.50 | $95.00 | 38,033 | |
| $95.40 | -1.20 | -1.2% | $97.90 | $97.90 | $94.30 | 58,031 | |
| $96.60 | -1.40 | -1.4% | $97.20 | $98.70 | $96.50 | 26,160 | |
| $98.00 | -1.00 | -1.0% | $98.10 | $98.40 | $97.40 | 18,360 | |
| $99.00 | -0.20 | -0.2% | $99.00 | $99.50 | $98.30 | 31,370 | |
| $99.20 | +0.40 | +0.4% | $98.10 | $99.30 | $97.70 | 49,143 | |
| $98.80 | +1.50 | +1.5% | $99.50 | $99.50 | $97.70 | 61,226 | |
| $97.30 | +0.40 | +0.4% | $96.20 | $97.60 | $96.20 | 30,980 | |
| $96.90 | -0.20 | -0.2% | $96.90 | $96.90 | $95.90 | 53,000 | |
| $97.10 | +0.90 | +0.9% | $95.80 | $97.70 | $95.60 | 67,000 | |
| $96.20 | -0.90 | -0.9% | $97.00 | $97.00 | $95.60 | 28,000 | |
| $97.10 | +0.10 | +0.1% | $96.80 | $98.40 | $96.00 | 45,200 | |
| $97.00 | 0.00 | 0.0% | $96.30 | $97.90 | $96.20 | 36,040 | |
| $97.00 | -0.70 | -0.7% | $97.80 | $98.60 | $96.50 | 23,024 | |
| $97.70 | +0.70 | +0.7% | $97.50 | $99.80 | $96.90 | 30,002 | |
| $97.00 | +1.90 | +2.0% | $95.60 | $97.00 | $95.50 | 23,202 | |
| $95.10 | +0.10 | +0.1% | $95.10 | $96.00 | $95.10 | 21,020 | |
| $95.00 | +0.80 | +0.8% | $94.50 | $97.20 | $94.50 | 61,000 | |
| $94.20 | -1.20 | -1.3% | $94.60 | $94.60 | $93.00 | 44,000 | |
| $95.40 | +1.20 | +1.3% | $94.30 | $95.50 | $94.00 | 40,920 | |
| $94.20 | -2.10 | -2.2% | $95.00 | $95.20 | $94.10 | 24,525 | |
| $96.30 | -1.10 | -1.1% | $97.30 | $98.60 | $95.50 | 87,017 | |
| $97.40 | -3.10 | -3.1% | $99.30 | $99.80 | $97.00 | 97,130 | |
| $100.50 | +1.019 | +1.0% | $101.00 | $102.00 | $99.20 | 59,010 | |
| $99.48 | +0.961 | +1.0% | $98.52 | $100.44 | $98.04 | 82,378 | |
| $98.52 | +1.922 | +2.0% | $98.04 | $99.00 | $97.08 | 52,040 | |
| $96.60 | -1.922 | -2.0% | $98.04 | $98.04 | $96.60 | 32,263 | |
| $98.52 | -1.48 | -1.5% | $98.04 | $98.52 | $97.08 | 20,912 | |
| $100.00 | -0.98 | -1.0% | $100.98 | $100.98 | $98.04 | 162,221 | |
| $100.98 | 0.00 | 0.0% | $100.98 | $102.45 | $100.00 | 108,242 | |
| $100.98 | +1.961 | +2.0% | $100.00 | $102.45 | $99.51 | 186,071 | |
| $99.02 | +0.49 | +0.5% | $99.02 | $100.00 | $98.53 | 64,342 | |
| $98.53 | -1.471 | -1.5% | $99.02 | $99.02 | $97.75 | 36,720 | |
| $100.00 | +1.471 | +1.5% | $98.04 | $100.00 | $97.55 | 19,441 | |
| $98.53 | -1.471 | -1.5% | $99.02 | $99.02 | $97.55 | 62,256 | |
| $100.00 | -0.49 | -0.5% | $100.00 | $100.00 | $98.53 | 23,613 | |
| $100.49 | +2.451 | +2.5% | $99.02 | $100.98 | $99.02 | 67,524 | |
| $98.04 | -1.471 | -1.5% | $98.53 | $100.00 | $98.04 | 59,160 | |
| $99.51 | +0.98 | +1.0% | $98.53 | $100.49 | $97.84 | 85,680 | |
| $98.53 | +2.353 | +2.4% | $97.25 | $101.96 | $97.25 | 153,060 | |
| $96.18 | +1.078 | +1.1% | $97.45 | $97.45 | $95.10 | 154,076 | |
| $95.10 | +5.00 | +5.5% | $91.18 | $95.78 | $91.18 | 199,994 | |
| $90.10 | -0.784 | -0.9% | $89.71 | $90.39 | $89.22 | 43,860 | |
| $90.88 | +1.765 | +2.0% | $88.92 | $90.98 | $88.73 | 73,501 | |
| $89.12 | +0.588 | +0.7% | $89.71 | $89.90 | $88.63 | 72,471 | |
| $88.53 | -0.49 | -0.6% | $90.00 | $90.69 | $88.53 | 96,003 | |
| $89.02 | +0.392 | +0.4% | $88.82 | $90.20 | $88.04 | 127,500 | |
| $88.63 | -0.098 | -0.1% | $88.82 | $90.69 | $88.53 | 114,246 | |
| $88.73 | -0.588 | -0.7% | $90.20 | $92.06 | $88.73 | 82,620 | |
| $89.31 | -0.392 | -0.4% | $89.31 | $91.08 | $89.31 | 48,965 | |
| $89.71 | +5.098 | +6.0% | $86.27 | $90.98 | $86.27 | 142,831 | |
| $84.61 | +0.686 | +0.8% | $83.92 | $86.76 | $83.73 | 123,579 |
- Ticker
- TPEx:4549
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- TPEx
- Currency
- TWD
Decks
Investor Presentation (June 2025)
Investor deck · 34 slides · Jun 4, 2025
FineTek Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- Decks
- 1 deck · latest Jun 4, 2025
Log in to ask 6ix AI your own questions about FineTek Co., Ltd.