China Fineblanking Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.050	18.200	18.000	18.050	18.050	118,188
2026-10-19	18.500	18.550	17.900	18.000	18.000	193,714
2026-10-16	18.500	18.750	18.350	18.500	18.500	275,380
2026-10-15	18.200	18.850	18.150	18.400	18.400	803,476
2026-10-14	18.100	18.250	18.100	18.150	18.150	426,000
2026-10-13	18.050	18.200	18.000	18.100	18.100	212,217
2026-10-12	17.800	18.200	17.800	18.000	18.000	541,000
2026-10-08	17.750	17.950	17.700	17.800	17.800	158,000
2026-10-07	17.850	18.100	17.700	17.800	17.800	241,154
2026-10-06	17.900	17.900	17.600	17.800	17.800	263,000
2026-10-05	17.950	18.000	17.650	17.800	17.800	403,436
2026-10-02	17.900	17.950	17.750	17.900	17.900	237,000
2026-10-01	17.950	18.000	17.700	17.900	17.900	175,054
2026-09-30	18.050	18.200	17.700	17.900	17.900	1,235,000
2026-09-29	18.050	18.300	17.900	18.000	18.000	204,165
2026-09-24	17.950	18.000	17.850	18.000	18.000	86,001
2026-09-23	17.950	17.950	17.800	17.950	17.950	152,053
2026-09-22	18.000	18.050	17.800	17.950	17.950	194,090
2026-09-21	18.050	18.050	17.800	18.000	18.000	175,046
2026-09-18	18.000	18.050	17.850	18.000	18.000	315,012
2026-09-17	17.950	18.000	17.850	17.950	17.950	207,000
2026-09-16	18.000	18.050	17.850	17.900	17.900	187,001
2026-09-15	18.050	18.050	17.750	18.000	18.000	328,001
2026-09-14	18.050	18.050	17.900	18.000	18.000	184,050
2026-09-11	18.050	18.100	17.900	18.000	18.000	137,000
2026-09-10	18.050	18.100	17.950	18.100	18.100	90,000
2026-09-09	18.050	18.150	17.900	18.000	18.000	213,593
2026-09-08	18.150	18.200	18.000	18.000	18.000	273,001
2026-09-07	18.100	18.200	17.950	18.100	18.100	221,002
2026-09-04	18.100	18.100	17.950	18.000	18.000	204,000
2026-09-03	18.200	18.200	17.950	18.000	18.000	146,297
2026-09-02	18.150	18.200	18.050	18.150	18.150	77,076
2026-09-01	18.100	18.200	18.000	18.050	18.050	86,000
2026-08-31	18.050	18.150	18.050	18.100	18.100	132,380
2026-08-28	18.150	18.200	18.000	18.050	18.050	120,006
2026-08-27	18.200	18.200	17.950	18.050	18.050	473,165
2026-08-26	18.200	18.250	18.000	18.100	18.100	510,000
2026-08-25	18.300	18.300	18.050	18.050	18.050	150,044
2026-08-24	18.200	18.400	18.200	18.250	18.250	522,003
2026-08-21	18.200	18.300	18.050	18.100	18.100	314,000
2026-08-20	18.300	18.450	18.100	18.150	18.150	470,073
2026-08-19	18.500	18.600	18.100	18.200	18.200	1,114,300
2026-08-18	19.200	19.500	18.800	18.950	18.950	1,231,182
2026-08-17	19.300	19.450	19.000	19.200	19.200	495,000
2026-08-14	18.950	19.450	18.450	19.200	19.200	1,131,870
2026-08-13	18.400	19.100	18.250	18.750	18.750	1,425,245
2026-08-12	18.350	18.450	18.200	18.350	18.350	344,000
2026-08-11	18.300	18.300	18.150	18.300	18.300	358,049
2026-08-10	18.300	18.400	18.200	18.300	18.300	238,058
2026-08-07	18.200	18.300	18.050	18.200	18.200	164,615
2026-08-06	18.250	18.300	18.100	18.250	18.250	103,422
2026-08-05	18.100	18.250	18.050	18.150	18.150	252,604
2026-08-04	18.400	18.450	18.050	18.100	18.100	228,000
2026-08-03	18.600	18.650	18.300	18.350	18.350	239,000
2026-07-31	18.250	18.800	18.200	18.600	18.600	555,392
2026-07-30	18.100	18.400	17.800	18.200	18.200	1,069,002
2026-07-29	18.200	18.200	17.650	18.000	18.000	1,136,000
2026-07-28	18.000	18.150	17.950	18.050	18.050	390,962
2026-07-27	18.250	18.250	17.900	18.050	18.050	332,165
2026-07-24	18.050	18.300	18.050	18.100	18.100	639,923

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-09	0.2903 TWD
2024-11-11	0.0973 TWD
2023-10-02	0.1945 TWD
2022-09-01	0.6375 TWD
2021-09-29	0.7903 TWD
2020-09-24	0.0592 TWD
2019-08-23	0.5080 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.