China Fineblanking Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	31.800	31.900	31.250	31.350	31.350	195,000
2024-05-13	32.050	32.200	31.650	31.750	31.750	129,000
2024-05-10	32.200	32.350	31.900	32.050	32.050	103,000
2024-05-09	32.000	32.700	31.900	32.000	32.000	399,000
2024-05-08	32.150	32.150	31.600	31.800	31.800	133,000
2024-05-07	32.000	32.100	31.950	32.000	32.000	42,000
2024-05-06	32.100	32.200	31.800	31.900	31.900	84,000
2024-05-03	32.800	32.800	32.100	32.100	32.100	159,000
2024-05-02	32.050	32.650	32.050	32.300	32.300	369,000
2024-04-30	31.950	32.100	31.800	32.000	32.000	169,000
2024-04-29	31.750	32.000	31.700	31.800	31.800	95,000
2024-04-26	31.850	31.900	31.400	31.650	31.650	74,000
2024-04-25	31.800	31.900	31.600	31.600	31.600	42,000
2024-04-24	31.750	31.900	31.700	31.800	31.800	46,000
2024-04-23	31.950	32.000	31.650	31.700	31.700	53,000
2024-04-22	31.950	32.350	31.700	31.850	31.850	121,000
2024-04-19	32.300	32.300	31.500	31.850	31.850	220,000
2024-04-18	32.450	32.450	31.750	31.850	31.850	93,000
2024-04-17	32.000	32.400	31.700	32.050	32.050	152,000
2024-04-16	32.500	32.550	31.800	32.000	32.000	177,000
2024-04-15	31.850	32.900	31.850	32.500	32.500	419,000
2024-04-12	31.750	31.950	30.500	31.450	31.450	397,000
2024-04-11	31.950	32.050	31.650	31.950	31.950	166,000
2024-04-10	31.900	32.050	31.850	31.950	31.950	55,000
2024-04-09	31.950	32.000	31.800	31.900	31.900	40,000
2024-04-08	31.900	32.150	31.800	31.850	31.850	67,000
2024-04-03	32.050	32.100	31.750	31.900	31.900	133,000
2024-04-02	32.100	32.300	31.950	32.050	32.050	117,000
2024-04-01	32.100	32.100	31.850	32.050	32.050	27,000
2024-03-29	32.100	32.100	31.900	31.950	31.950	18,000
2024-03-28	32.000	32.000	31.800	32.000	32.000	48,000
2024-03-27	32.100	32.100	31.800	32.000	32.000	99,000
2024-03-26	32.050	32.050	32.050	32.050	32.050	109,748
2024-03-25	32.150	32.200	31.750	32.050	32.050	115,000
2024-03-22	32.150	32.150	31.800	32.150	32.150	82,000
2024-03-21	32.400	32.400	32.050	32.150	32.150	37,000
2024-03-20	32.350	32.350	31.900	32.150	32.150	52,000
2024-03-19	32.150	32.300	31.950	32.150	32.150	85,000
2024-03-18	32.200	32.200	32.200	32.200	32.200	87,441
2024-03-15	32.700	32.850	32.100	32.200	32.200	214,000
2024-03-14	32.750	32.850	32.500	32.700	32.700	135,000
2024-03-13	32.800	32.850	32.500	32.700	32.700	213,000
2024-03-12	32.850	33.050	32.700	32.750	32.750	210,000
2024-03-11	32.600	32.750	32.400	32.750	32.750	132,000
2024-03-08	32.750	32.750	32.100	32.450	32.450	63,000
2024-03-07	32.600	32.800	32.300	32.500	32.500	546,000
2024-03-06	32.900	33.000	32.600	32.600	32.600	63,000
2024-03-05	32.750	33.150	32.600	32.750	32.750	165,000
2024-03-04	32.800	32.900	32.600	32.650	32.650	56,000
2024-03-01	32.850	33.100	32.600	32.800	32.800	110,000
2024-02-29	32.800	33.000	32.650	32.800	32.800	100,000
2024-02-27	32.900	33.000	32.600	32.800	32.800	40,000
2024-02-26	32.450	32.900	32.300	32.800	32.800	132,000
2024-02-23	32.600	32.600	32.150	32.450	32.450	59,000
2024-02-22	32.500	32.600	32.200	32.450	32.450	59,000
2024-02-21	32.600	32.600	32.250	32.400	32.400	44,000
2024-02-20	32.500	32.800	32.400	32.450	32.450	96,000
2024-02-19	32.300	32.650	32.150	32.400	32.400	217,000
2024-02-16	32.700	32.700	32.200	32.250	32.250	56,000
2024-02-15	33.000	33.150	31.800	32.500	32.500	152,000

← NewerPage 11 of 21 · 1,222 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.