China Fineblanking Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.250	18.250	17.950	18.000	18.000	939,444
2026-07-22	18.300	18.300	17.950	18.000	18.000	1,191,872
2026-07-21	18.600	19.350	18.000	18.100	18.100	2,503,999
2026-07-20	17.600	18.550	17.550	18.100	18.100	3,489,305
2026-07-17	18.000	18.200	17.750	18.000	18.000	616,309
2026-07-16	18.700	18.700	18.000	18.000	18.000	594,015
2026-07-15	18.100	19.000	18.000	18.750	18.750	589,022
2026-07-14	18.000	18.050	17.800	18.000	18.000	551,000
2026-07-13	19.100	19.200	17.900	18.000	18.000	1,214,696
2026-07-10	19.100	19.100	19.100	19.100	19.100	0
2026-07-09	19.250	19.300	19.000	19.100	19.100	183,149
2026-07-08	19.250	19.300	19.000	19.150	19.150	242,000
2026-07-07	19.950	19.950	19.150	19.150	19.150	473,192
2026-07-06	19.700	19.950	19.600	19.850	19.850	1,246,686
2026-07-03	19.200	19.700	19.200	19.500	19.500	1,208,895
2026-07-02	19.600	19.600	19.150	19.150	19.150	848,757
2026-07-01	19.700	19.750	19.400	19.600	19.600	989,000
2026-06-30	19.650	19.700	19.250	19.650	19.650	914,040
2026-06-29	19.700	19.800	19.250	19.650	19.650	949,037
2026-06-26	20.050	20.150	19.550	19.650	19.650	458,000
2026-06-25	20.100	20.100	19.550	20.000	20.000	961,000
2026-06-24	20.650	20.700	19.950	19.950	19.950	266,428
2026-06-23	21.200	21.300	20.300	20.650	20.650	408,001
2026-06-22	21.400	21.500	21.000	21.200	21.200	396,305
2026-06-18	20.950	21.300	20.700	21.300	21.300	703,877
2026-06-17	20.611	20.756	20.514	20.708	20.708	448,517
2026-06-16	20.611	20.804	20.369	20.611	20.611	416,801
2026-06-15	20.708	20.949	20.611	20.756	20.756	746,174
2026-06-12	20.708	20.853	20.466	20.708	20.708	265,594
2026-06-11	21.550	21.650	21.100	21.200	21.200	108,000
2026-06-10	21.600	21.800	21.350	21.550	21.550	413,001
2026-06-09	21.550	21.700	21.350	21.550	21.550	128,001
2026-06-08	21.000	21.450	20.650	21.450	21.450	226,000
2026-06-05	21.700	21.700	21.400	21.450	21.450	129,000
2026-06-04	22.150	22.150	21.250	21.600	21.600	368,002
2026-06-03	22.200	22.300	22.000	22.100	22.100	345,000
2026-06-02	21.850	22.350	21.800	22.100	22.100	1,047,028
2026-06-01	21.950	22.250	21.700	21.850	21.850	422,057
2026-05-29	22.150	22.200	21.600	21.750	21.750	344,021
2026-05-28	22.350	22.400	21.900	22.150	22.150	256,000
2026-05-27	22.300	22.500	22.000	22.200	22.200	166,134
2026-05-26	22.100	22.400	21.750	22.300	22.300	455,049
2026-05-25	23.350	23.450	22.150	22.150	22.150	432,053
2026-05-22	23.050	23.450	23.000	23.450	23.450	330,116
2026-05-21	22.850	23.050	22.600	23.050	23.050	350,000
2026-05-20	22.700	22.900	22.450	22.850	22.850	276,997
2026-05-19	22.450	22.650	22.200	22.650	22.650	188,581
2026-05-18	22.100	22.450	21.550	22.450	22.450	132,222
2026-05-15	21.800	22.200	21.550	22.000	22.000	367,000
2026-05-14	21.750	21.800	21.550	21.650	21.650	167,004
2026-05-13	21.600	21.700	21.350	21.700	21.700	693,861
2026-05-12	21.650	21.650	21.100	21.550	21.550	246,011
2026-05-11	21.600	21.800	21.450	21.650	21.650	174,080
2026-05-08	21.650	22.000	21.500	21.700	21.700	176,000
2026-05-07	21.750	21.750	21.500	21.600	21.600	212,123
2026-05-06	21.850	22.000	21.550	21.700	21.700	804,286
2026-05-05	21.800	22.000	21.700	21.850	21.850	145,001
2026-05-04	21.800	21.800	21.450	21.800	21.800	214,000
2026-04-30	21.800	21.900	21.500	21.700	21.700	258,030
2026-04-29	21.950	22.300	21.800	21.800	21.800	322,525

← NewerPage 2 of 5 · 244 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.