China Fineblanking Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	31.250	31.300	30.350	31.300	31.300	170,000
2023-08-14	31.600	31.600	30.200	31.250	31.250	188,000
2023-08-11	31.500	31.900	31.300	31.400	31.400	71,000
2023-08-10	31.900	31.900	31.400	31.400	31.400	98,000
2023-08-09	31.950	31.950	31.600	31.800	31.800	93,000
2023-08-08	32.000	32.050	31.700	32.000	32.000	82,000
2023-08-07	32.000	32.000	31.800	32.000	32.000	39,000
2023-08-04	32.150	32.150	31.800	32.000	32.000	80,000
2023-08-03	32.000	32.000	32.000	32.000	32.000	0
2023-08-02	32.000	32.000	31.700	32.000	32.000	95,000
2023-08-01	32.000	32.600	31.800	32.100	32.100	64,000
2023-07-31	32.000	32.250	31.750	32.100	32.100	55,000
2023-07-28	32.200	32.200	31.850	32.000	32.000	23,000
2023-07-27	32.100	32.100	31.750	32.000	32.000	83,000
2023-07-26	32.100	32.200	31.900	32.100	32.100	68,000
2023-07-25	32.000	32.400	31.850	32.100	32.100	86,000
2023-07-24	32.100	32.150	31.650	32.000	32.000	127,000
2023-07-21	32.800	32.800	32.100	32.150	32.150	72,000
2023-07-20	32.800	32.800	32.250	32.400	32.400	72,000
2023-07-19	33.000	33.000	32.350	32.650	32.650	83,000
2023-07-18	33.100	33.100	31.500	32.650	32.650	203,000
2023-07-17	33.000	33.100	32.700	32.950	32.950	116,000
2023-07-14	33.300	33.450	32.800	33.000	33.000	101,000
2023-07-13	33.200	33.300	32.850	33.100	33.100	76,000
2023-07-12	33.000	33.200	32.700	33.200	33.200	156,000
2023-07-11	33.200	33.200	32.800	33.200	33.200	134,000
2023-07-10	33.200	33.200	33.000	33.200	33.200	69,000
2023-07-07	33.250	33.250	32.900	33.200	33.200	55,000
2023-07-06	33.400	33.400	33.100	33.250	33.250	51,000
2023-07-05	33.550	33.550	33.150	33.250	33.250	61,000
2023-07-04	33.300	33.350	33.150	33.350	33.350	62,000
2023-07-03	33.400	33.400	33.100	33.300	33.300	116,000
2023-06-30	33.350	33.400	33.050	33.400	33.400	114,000
2023-06-29	33.250	33.400	33.200	33.350	33.350	81,000
2023-06-28	33.450	33.600	33.250	33.400	33.400	55,000
2023-06-27	33.200	33.500	33.200	33.400	33.400	151,000
2023-06-26	33.300	34.300	33.300	33.550	33.550	280,000
2023-06-21	33.500	33.500	33.150	33.300	33.300	106,000
2023-06-20	33.400	33.500	33.200	33.400	33.400	50,000
2023-06-19	33.600	33.600	33.150	33.400	33.400	179,000
2023-06-16	33.650	33.650	33.400	33.600	33.600	86,000
2023-06-15	33.700	33.700	33.600	33.600	33.600	69,000
2023-06-14	33.600	33.700	33.500	33.550	33.550	113,000
2023-06-13	33.600	33.600	33.100	33.450	33.450	72,000
2023-06-12	33.500	33.600	33.350	33.500	33.500	68,000
2023-06-09	33.650	33.650	33.300	33.500	33.500	68,000
2023-06-08	33.800	33.800	33.300	33.550	33.550	96,000
2023-06-07	33.600	33.600	33.250	33.450	33.450	233,000
2023-06-06	33.600	33.750	33.300	33.600	33.600	125,000
2023-06-05	34.000	34.000	33.600	33.800	33.800	102,000
2023-06-02	34.000	34.000	33.050	33.800	33.800	288,000
2023-06-01	33.950	33.950	33.650	33.850	33.850	73,000
2023-05-31	33.900	34.050	33.700	33.850	33.850	101,000
2023-05-30	34.000	34.100	33.700	34.000	34.000	119,000
2023-05-29	34.000	34.250	33.850	34.000	34.000	116,000
2023-05-26	34.000	34.100	33.800	34.000	34.000	266,000
2023-05-25	33.900	34.000	33.850	33.950	33.950	96,000
2023-05-24	33.850	33.900	33.700	33.850	33.850	62,000
2023-05-23	34.000	34.000	33.800	33.900	33.900	57,000
2023-05-22	34.000	34.050	33.800	34.000	34.000	101,000

← NewerPage 14 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.