China Fineblanking Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	32.950	33.500	32.500	32.900	32.900	402,000
2024-02-02	32.600	32.950	32.300	32.450	32.450	399,000
2024-02-01	31.800	32.400	31.650	32.400	32.400	167,000
2024-01-31	31.700	31.750	31.400	31.600	31.600	62,000
2024-01-30	31.700	31.800	31.550	31.700	31.700	36,000
2024-01-29	31.750	31.900	31.500	31.700	31.700	65,000
2024-01-26	31.450	31.450	31.300	31.350	31.350	33,000
2024-01-25	31.650	31.650	31.300	31.450	31.450	34,000
2024-01-24	31.400	31.700	31.300	31.450	31.450	56,000
2024-01-23	31.750	31.750	31.450	31.450	31.450	172,000
2024-01-22	31.550	31.600	31.350	31.550	31.550	41,000
2024-01-19	31.850	31.850	31.350	31.550	31.550	50,000
2024-01-18	31.900	31.900	31.400	31.550	31.550	25,000
2024-01-17	31.750	31.900	31.000	31.600	31.600	143,000
2024-01-16	31.800	31.850	31.400	31.850	31.850	89,000
2024-01-15	31.550	31.950	31.400	31.550	31.550	80,000
2024-01-12	31.950	32.000	31.500	31.550	31.550	39,000
2024-01-11	32.150	32.150	31.100	31.650	31.650	133,000
2024-01-10	31.900	32.100	31.600	31.800	31.800	56,000
2024-01-09	32.600	32.600	31.800	31.900	31.900	100,000
2024-01-08	33.400	33.400	32.200	32.200	32.200	138,000
2024-01-05	33.000	33.350	32.900	33.200	33.200	88,000
2024-01-04	33.900	33.900	33.150	33.150	33.150	168,000
2024-01-03	33.850	33.850	33.000	33.700	33.700	155,000
2024-01-02	33.700	34.100	33.700	33.700	33.700	160,000
2023-12-29	33.800	34.200	33.550	33.700	33.700	388,000
2023-12-28	33.050	33.600	33.050	33.550	33.550	382,000
2023-12-27	32.500	33.900	32.500	33.550	33.550	535,000
2023-12-26	32.500	32.600	32.250	32.500	32.500	422,000
2023-12-25	32.700	32.700	32.250	32.350	32.350	323,000
2023-12-22	32.650	32.700	32.400	32.650	32.650	110,000
2023-12-21	32.500	32.900	32.500	32.650	32.650	108,000
2023-12-20	33.150	33.150	32.600	32.600	32.600	158,000
2023-12-19	33.100	33.100	32.800	33.000	33.000	147,000
2023-12-18	32.550	33.800	32.500	33.000	33.000	269,000
2023-12-15	32.750	32.750	32.300	32.550	32.550	123,000
2023-12-14	32.750	32.900	32.400	32.500	32.500	165,000
2023-12-13	33.000	33.400	32.750	32.750	32.750	109,000
2023-12-12	33.150	33.600	32.800	33.000	33.000	240,000
2023-12-11	33.500	33.600	33.250	33.250	33.250	105,000
2023-12-08	33.200	33.450	33.200	33.250	33.250	163,000
2023-12-07	33.150	33.700	33.100	33.200	33.200	209,000
2023-12-06	33.300	33.800	32.850	33.150	33.150	406,000
2023-12-05	33.600	35.750	33.050	33.300	33.300	1,021,000
2023-12-04	32.500	32.700	32.200	32.650	32.650	201,000
2023-12-01	32.500	32.700	32.100	32.400	32.400	161,000
2023-11-30	32.250	32.400	32.050	32.250	32.250	166,000
2023-11-29	32.000	32.300	31.800	32.000	32.000	231,000
2023-11-28	31.600	32.000	31.450	31.600	31.600	320,000
2023-11-27	31.250	31.400	31.100	31.250	31.250	105,000
2023-11-24	31.550	31.550	31.050	31.200	31.200	56,000
2023-11-23	31.300	31.350	31.000	31.200	31.200	147,000
2023-11-22	31.400	31.400	30.950	31.200	31.200	127,000
2023-11-21	31.600	31.600	31.100	31.200	31.200	132,000
2023-11-20	31.600	31.650	31.100	31.300	31.300	78,000
2023-11-17	31.700	31.700	31.300	31.300	31.300	85,000
2023-11-16	31.400	31.700	31.350	31.500	31.500	201,000
2023-11-15	31.500	31.800	31.050	31.400	31.400	124,000
2023-11-14	31.850	31.850	31.350	31.500	31.500	108,000
2023-11-13	31.750	31.800	31.300	31.500	31.500	128,000

← NewerPage 12 of 21 · 1,227 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.