China Fineblanking Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	34.050	34.200	33.750	34.000	34.000	116,000
2023-05-18	34.000	34.000	33.800	34.000	34.000	97,000
2023-05-17	34.300	34.300	33.800	34.100	34.100	107,000
2023-05-16	34.200	34.550	34.050	34.300	34.300	85,000
2023-05-15	34.400	34.600	34.000	34.200	34.200	42,000
2023-05-12	34.400	34.400	33.950	34.400	34.400	76,000
2023-05-11	34.500	34.500	33.500	34.500	34.500	273,000
2023-05-10	34.750	34.750	34.400	34.700	34.700	106,000
2023-05-09	34.950	35.050	34.600	34.900	34.900	423,000
2023-05-08	35.000	35.100	34.900	35.050	35.050	371,000
2023-05-05	34.800	35.450	34.750	35.000	35.000	657,000
2023-05-04	34.000	36.900	34.000	35.100	35.100	1,007,000
2023-05-03	33.850	34.150	33.800	33.900	33.900	112,000
2023-05-02	34.000	34.050	33.700	33.850	33.850	75,000
2023-04-28	33.700	33.800	33.500	33.800	33.800	121,000
2023-04-27	33.800	33.800	33.450	33.700	33.700	58,000
2023-04-26	33.500	33.800	33.200	33.600	33.600	61,000
2023-04-25	34.100	34.150	33.500	33.500	33.500	100,000
2023-04-24	33.900	34.050	33.650	34.050	34.050	52,000
2023-04-21	34.200	34.300	33.800	34.000	34.000	62,000
2023-04-20	34.450	34.450	34.000	34.200	34.200	79,000
2023-04-19	34.400	34.400	34.000	34.250	34.250	121,000
2023-04-18	34.300	34.550	34.000	34.200	34.200	84,000
2023-04-17	33.750	34.400	33.750	34.150	34.150	215,000
2023-04-14	33.600	33.700	33.600	33.650	33.650	36,000
2023-04-13	33.500	33.600	33.350	33.600	33.600	77,000
2023-04-12	33.400	33.600	33.400	33.550	33.550	51,000
2023-04-11	33.200	33.400	33.150	33.400	33.400	92,000
2023-04-10	33.300	33.300	32.700	33.050	33.050	51,000
2023-04-07	33.200	33.250	32.750	33.000	33.000	122,000
2023-04-06	33.250	33.300	32.500	33.200	33.200	174,000
2023-03-31	33.250	33.250	32.800	33.250	33.250	167,000
2023-03-30	33.350	33.350	32.950	33.200	33.200	43,000
2023-03-29	33.200	33.200	32.800	33.150	33.150	44,000
2023-03-28	33.200	33.300	32.900	33.100	33.100	34,000
2023-03-27	33.250	33.400	33.250	33.250	33.250	73,000
2023-03-24	33.400	33.450	32.950	33.250	33.250	32,000
2023-03-23	33.500	33.500	32.900	33.000	33.000	45,000
2023-03-22	33.700	33.700	32.950	33.000	33.000	185,000
2023-03-21	33.550	33.700	33.100	33.500	33.500	56,000
2023-03-20	33.400	33.600	33.250	33.550	33.550	44,000
2023-03-17	33.700	33.700	32.100	33.700	33.700	163,000
2023-03-16	33.350	33.750	33.150	33.400	33.400	92,000
2023-03-15	33.800	33.900	33.300	33.500	33.500	75,000
2023-03-14	33.850	33.950	33.500	33.800	33.800	97,000
2023-03-13	33.800	33.850	33.300	33.850	33.850	117,000
2023-03-10	34.000	34.100	33.650	33.800	33.800	178,000
2023-03-09	34.100	34.350	33.900	34.000	34.000	87,000
2023-03-08	34.200	34.700	34.000	34.000	34.000	179,000
2023-03-07	33.900	34.650	33.900	34.450	34.450	332,000
2023-03-06	33.800	33.950	33.750	33.900	33.900	102,000
2023-03-03	33.900	33.950	33.600	33.800	33.800	78,000
2023-03-02	33.700	33.700	33.550	33.650	33.650	65,000
2023-03-01	33.950	34.000	33.600	33.600	33.600	182,000
2023-02-24	33.950	34.000	33.750	34.000	34.000	177,000
2023-02-23	33.650	34.000	33.650	33.950	33.950	107,000
2023-02-22	33.900	33.900	33.650	33.800	33.800	75,000
2023-02-21	33.850	34.000	33.650	33.750	33.750	64,000
2023-02-20	33.850	33.850	33.750	33.850	33.850	40,000
2023-02-17	33.800	33.900	33.550	33.900	33.900	75,000

← NewerPage 15 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.