China Fineblanking Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	33.800	33.900	33.550	33.900	33.900	75,000
2023-02-16	33.800	33.850	33.550	33.750	33.750	91,000
2023-02-15	33.700	33.900	33.450	33.600	33.600	108,000
2023-02-14	33.850	33.900	33.500	33.500	33.500	100,000
2023-02-13	33.850	33.850	33.700	33.850	33.850	88,000
2023-02-10	33.900	34.000	33.600	33.850	33.850	104,000
2023-02-09	33.900	33.900	33.700	33.900	33.900	248,000
2023-02-08	33.900	33.900	33.750	33.850	33.850	54,000
2023-02-07	34.000	34.000	33.750	33.950	33.950	72,000
2023-02-06	34.200	34.200	33.850	34.100	34.100	66,000
2023-02-03	34.350	34.350	34.050	34.100	34.100	39,000
2023-02-02	34.500	34.700	34.150	34.300	34.300	132,000
2023-02-01	34.700	34.750	34.300	34.550	34.550	34,000
2023-01-31	34.600	34.650	34.100	34.500	34.500	78,000
2023-01-30	34.700	34.800	34.400	34.500	34.500	53,000
2023-01-17	34.200	34.500	33.900	34.500	34.500	107,000
2023-01-16	34.100	34.400	33.800	34.100	34.100	55,000
2023-01-13	34.400	34.400	34.050	34.100	34.100	24,000
2023-01-12	34.100	34.400	33.950	34.050	34.050	33,000
2023-01-11	34.150	34.150	33.800	34.050	34.050	72,000
2023-01-10	34.150	34.200	33.800	34.100	34.100	72,000
2023-01-09	33.950	34.200	33.900	34.150	34.150	56,000
2023-01-06	33.950	34.000	33.600	34.000	34.000	49,000
2023-01-05	34.050	34.050	33.700	33.900	33.900	153,000
2023-01-04	34.700	34.700	33.800	34.000	34.000	121,000
2023-01-03	33.450	35.000	33.350	35.000	35.000	67,000
2022-12-30	33.450	33.550	33.400	33.500	33.500	54,000
2022-12-29	33.350	33.350	33.150	33.250	33.250	66,000
2022-12-28	33.450	33.450	33.150	33.400	33.400	87,000
2022-12-27	33.400	33.500	33.300	33.350	33.350	34,000
2022-12-26	33.500	33.500	33.250	33.400	33.400	44,000
2022-12-23	33.750	33.750	33.350	33.500	33.500	70,000
2022-12-22	33.850	33.900	33.350	33.700	33.700	51,000
2022-12-21	33.800	33.800	33.350	33.600	33.600	39,000
2022-12-20	33.700	33.900	33.500	33.500	33.500	76,000
2022-12-19	33.950	34.000	33.600	33.900	33.900	57,000
2022-12-16	33.850	33.900	33.600	33.900	33.900	51,000
2022-12-15	33.850	33.950	33.700	33.850	33.850	44,000
2022-12-14	33.850	33.950	33.600	33.850	33.850	66,000
2022-12-13	33.950	33.950	33.550	33.800	33.800	43,000
2022-12-12	33.750	33.850	33.550	33.750	33.750	45,000
2022-12-09	33.900	34.000	33.600	33.750	33.750	47,000
2022-12-08	33.500	33.650	33.300	33.550	33.550	41,000
2022-12-07	34.000	34.000	33.450	33.500	33.500	97,000
2022-12-06	33.850	33.950	33.600	33.800	33.800	44,000
2022-12-05	33.900	34.100	33.750	33.850	33.850	93,000
2022-12-02	33.750	34.000	33.750	33.950	33.950	94,000
2022-12-01	33.650	33.950	33.400	33.750	33.750	113,000
2022-11-30	33.150	35.000	33.100	33.650	33.650	1,368,000
2022-11-29	34.000	34.000	32.900	33.150	33.150	56,000
2022-11-28	32.500	32.950	32.500	32.950	32.950	44,000
2022-11-25	33.000	33.050	32.700	32.900	32.900	74,000
2022-11-24	33.450	33.500	32.700	33.000	33.000	95,000
2022-11-23	33.300	33.600	33.250	33.450	33.450	73,000
2022-11-22	33.100	33.600	32.900	33.250	33.250	99,000
2022-11-21	33.000	33.100	32.900	33.100	33.100	69,000
2022-11-18	32.600	33.000	32.450	33.000	33.000	84,000
2022-11-17	32.600	33.000	32.600	32.650	32.650	96,000
2022-11-16	32.500	33.000	32.400	32.550	32.550	142,000
2022-11-15	32.100	32.600	32.100	32.500	32.500	203,000

← NewerPage 16 of 21 · 1,228 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.