China Fineblanking Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	31.700	32.050	31.300	31.700	31.700	196,000
2023-11-09	31.850	32.000	31.200	31.700	31.700	241,000
2023-11-08	31.850	32.000	31.700	31.850	31.850	45,000
2023-11-07	32.050	32.050	31.600	31.850	31.850	85,000
2023-11-06	32.200	32.250	31.950	32.000	32.000	107,000
2023-11-03	32.000	32.150	31.700	31.900	31.900	130,000
2023-11-02	31.600	31.900	31.350	31.500	31.500	72,000
2023-11-01	32.250	32.250	31.200	31.300	31.300	79,000
2023-10-31	31.500	31.600	31.100	31.300	31.300	50,000
2023-10-30	31.800	31.800	31.200	31.350	31.350	54,000
2023-10-27	31.800	31.800	31.300	31.400	31.400	34,000
2023-10-26	32.000	32.000	31.250	31.400	31.400	146,000
2023-10-25	31.400	31.500	31.300	31.500	31.500	61,000
2023-10-24	31.700	31.700	31.400	31.400	31.400	56,000
2023-10-23	31.850	31.850	31.450	31.650	31.650	51,000
2023-10-20	31.900	32.700	31.450	31.850	31.850	65,000
2023-10-19	31.700	31.950	31.500	31.800	31.800	86,000
2023-10-18	32.450	33.350	31.700	31.700	31.700	112,000
2023-10-17	32.750	33.100	32.400	32.450	32.450	85,000
2023-10-16	33.000	33.000	32.500	32.700	32.700	154,000
2023-10-13	33.550	33.550	32.600	33.000	33.000	108,000
2023-10-12	33.800	33.850	33.300	33.300	33.300	140,000
2023-10-11	34.000	34.050	33.600	33.600	33.600	109,000
2023-10-06	33.550	34.000	33.550	33.900	33.900	101,000
2023-10-05	33.750	34.100	33.750	33.900	33.900	237,000
2023-10-04	33.900	34.500	33.650	33.750	33.750	213,000
2023-10-03	33.600	34.000	33.600	33.750	33.750	117,000
2023-10-02	33.200	33.850	33.200	33.550	33.550	206,000
2023-09-28	33.731	33.731	33.234	33.532	33.332	143,715
2023-09-27	33.831	33.831	33.333	33.632	33.431	55,275
2023-09-26	33.980	33.980	33.333	33.582	33.382	125,625
2023-09-25	33.731	33.980	33.532	33.731	33.530	138,690
2023-09-22	33.600	34.200	32.500	33.900	33.900	453,000
2023-09-21	33.800	33.850	33.300	33.300	33.300	86,000
2023-09-20	33.800	33.950	33.550	33.800	33.800	89,000
2023-09-19	33.900	34.000	33.800	33.900	33.900	175,000
2023-09-18	33.700	34.050	33.400	33.850	33.850	250,000
2023-09-15	33.900	33.900	33.500	33.500	33.500	141,000
2023-09-14	33.550	33.600	33.350	33.550	33.550	77,000
2023-09-13	33.550	33.650	33.400	33.500	33.500	119,000
2023-09-12	33.300	33.500	33.250	33.300	33.300	192,000
2023-09-11	32.850	33.400	32.650	33.250	33.250	160,000
2023-09-08	32.750	32.850	32.500	32.850	32.850	187,000
2023-09-07	32.550	32.700	32.500	32.600	32.600	139,000
2023-09-06	32.400	32.600	32.400	32.550	32.550	132,000
2023-09-05	32.800	32.850	32.400	32.400	32.400	265,000
2023-09-04	32.400	32.850	32.400	32.800	32.800	329,000
2023-09-01	30.900	32.700	30.800	32.400	32.400	431,000
2023-08-31	31.000	31.000	30.800	31.000	31.000	69,000
2023-08-30	31.050	31.150	30.850	31.000	31.000	28,000
2023-08-29	30.850	31.000	30.750	31.000	31.000	55,000
2023-08-28	31.000	31.050	30.700	31.000	31.000	106,000
2023-08-25	31.000	31.050	30.850	31.000	31.000	34,000
2023-08-24	31.150	31.150	30.900	31.000	31.000	48,000
2023-08-23	31.150	31.150	30.900	31.000	31.000	119,000
2023-08-22	31.200	31.200	30.950	31.150	31.150	277,000
2023-08-21	31.250	31.300	31.000	31.150	31.150	64,000
2023-08-18	31.400	31.500	31.150	31.250	31.250	79,000
2023-08-17	30.850	31.450	30.850	31.400	31.400	104,000
2023-08-16	31.300	31.300	30.850	31.250	31.250	70,000

← NewerPage 13 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.