China Fineblanking Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.900	22.000	21.700	21.900	21.900	170,382
2026-04-27	22.200	22.500	21.500	21.850	21.850	244,136
2026-04-24	22.600	22.650	22.150	22.300	22.300	130,146
2026-04-23	22.950	23.000	22.150	22.500	22.500	273,000
2026-04-22	22.950	22.950	22.650	22.850	22.850	421,050
2026-04-21	23.550	23.550	22.600	22.800	22.800	211,000
2026-04-20	22.900	23.450	22.900	23.400	23.400	413,579
2026-04-17	22.650	22.900	22.500	22.750	22.750	1,033,058
2026-04-16	22.600	22.750	22.350	22.650	22.650	324,048
2026-04-15	22.550	22.750	22.400	22.450	22.450	354,006
2026-04-14	22.450	22.600	22.400	22.550	22.550	270,112
2026-04-13	22.650	22.700	22.450	22.450	22.450	142,140
2026-04-10	22.750	22.850	22.450	22.650	22.650	194,000
2026-04-09	22.750	22.800	22.400	22.700	22.700	164,000
2026-04-08	22.750	22.900	22.550	22.700	22.700	264,000
2026-04-07	22.650	22.800	22.450	22.700	22.700	178,000
2026-04-02	22.700	22.800	22.150	22.650	22.650	149,055
2026-04-01	22.600	22.800	22.500	22.650	22.650	441,006
2026-03-31	22.400	22.800	22.250	22.500	22.500	487,000
2026-03-30	22.500	22.600	22.200	22.600	22.600	271,300
2026-03-27	22.600	22.600	22.200	22.500	22.500	157,132
2026-03-26	22.600	22.750	22.450	22.500	22.500	171,013
2026-03-25	22.950	22.950	22.550	22.550	22.550	301,019
2026-03-24	23.100	23.150	22.600	22.900	22.900	392,020
2026-03-23	22.900	23.250	22.800	22.900	22.900	434,025
2026-03-20	23.200	23.400	23.000	23.250	23.250	535,100
2026-03-19	23.500	23.750	23.000	23.150	23.150	653,000
2026-03-18	23.200	23.550	22.950	23.450	23.450	856,939
2026-03-17	23.150	23.300	23.000	23.000	23.000	282,501
2026-03-16	23.100	23.200	22.850	23.050	23.050	297,000
2026-03-13	23.000	23.100	22.800	22.950	22.950	204,140
2026-03-12	23.400	23.400	22.950	23.200	23.200	1,087,000
2026-03-11	23.400	23.550	23.150	23.250	23.250	937,370
2026-03-10	23.300	23.500	23.050	23.200	23.200	551,000
2026-03-09	23.500	23.700	22.850	23.150	23.150	413,100
2026-03-06	23.900	23.900	23.550	23.550	23.550	279,754
2026-03-05	23.600	23.850	23.250	23.800	23.800	293,249
2026-03-04	24.450	24.450	22.950	23.450	23.450	1,014,657
2026-03-03	24.450	24.800	24.250	24.450	24.450	285,000
2026-03-02	24.750	24.750	23.300	24.450	24.450	539,000
2026-02-26	24.700	24.900	24.650	24.750	24.750	160,673
2026-02-25	24.950	25.100	24.600	24.700	24.700	155,020
2026-02-24	24.850	25.200	24.700	24.850	24.850	327,342
2026-02-23	24.900	25.000	24.800	24.850	24.850	157,176
2026-02-11	25.000	25.000	24.550	24.700	24.700	251,024
2026-02-10	24.950	25.150	24.700	24.750	24.750	190,604
2026-02-09	25.000	25.200	24.800	24.950	24.950	295,000
2026-02-06	24.850	25.050	24.600	24.900	24.900	272,100
2026-02-05	24.600	25.200	24.550	24.800	24.800	220,010
2026-02-04	24.600	24.900	24.450	24.600	24.600	286,025
2026-02-03	24.750	25.050	24.400	24.550	24.550	335,015
2026-02-02	25.200	25.200	24.600	24.650	24.650	335,053
2026-01-30	25.700	25.900	25.050	25.200	25.200	431,000
2026-01-29	26.000	26.700	25.700	25.700	25.700	642,045
2026-01-28	26.300	26.350	25.550	25.550	25.550	495,000
2026-01-27	26.050	26.600	25.700	26.200	26.200	526,001
2026-01-26	26.800	26.800	26.050	26.050	26.050	424,000
2026-01-23	27.050	27.350	26.500	26.500	26.500	311,201
2026-01-22	27.100	27.450	26.750	26.900	26.900	521,000
2026-01-21	27.950	28.000	26.800	26.850	26.850	900,358

← NewerPage 3 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.