China Fineblanking Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	28.200	29.000	27.850	27.950	27.950	921,001
2026-01-19	29.350	29.350	28.000	28.400	28.400	1,004,185
2026-01-16	28.000	30.600	27.600	29.350	29.350	3,673,827
2026-01-15	27.400	28.000	27.100	27.850	27.850	784,273
2026-01-14	27.450	27.600	27.050	27.400	27.400	634,228
2026-01-13	28.500	28.600	27.000	27.100	27.100	975,270
2026-01-12	29.850	29.850	28.100	28.350	28.350	1,889,202
2026-01-09	30.100	31.150	29.200	30.400	30.400	8,958,096
2026-01-08	26.550	29.150	26.500	29.150	29.150	3,820,145
2026-01-07	25.600	26.800	25.550	26.500	26.500	1,587,303
2026-01-06	24.900	25.950	24.650	25.300	25.300	587,343
2026-01-05	25.500	25.550	24.400	24.700	24.700	381,134
2026-01-02	24.950	25.350	24.850	25.350	25.350	410,200
2025-12-31	24.950	25.050	24.600	24.950	24.950	341,612
2025-12-30	24.800	25.100	24.550	24.900	24.900	299,000
2025-12-29	25.250	25.500	24.800	24.800	24.800	336,384
2025-12-26	25.500	25.850	25.000	25.150	25.150	262,000
2025-12-24	25.800	26.000	25.400	25.400	25.400	197,353
2025-12-23	26.250	26.400	25.700	25.700	25.700	244,001
2025-12-22	26.850	26.900	26.100	26.200	26.200	364,028
2025-12-19	27.550	27.600	26.700	26.700	26.700	491,031
2025-12-18	26.600	27.700	26.600	27.300	27.300	1,010,185
2025-12-17	26.600	27.350	26.100	26.600	26.600	599,005
2025-12-16	26.850	27.150	26.200	26.400	26.400	322,001
2025-12-15	26.850	27.200	26.800	26.850	26.850	373,001
2025-12-12	26.650	27.350	26.650	26.850	26.850	629,000
2025-12-11	26.300	26.750	26.200	26.500	26.500	217,000
2025-12-10	27.550	27.750	26.400	26.450	26.450	399,150
2025-12-09	27.200	27.800	27.000	27.500	27.500	399,026
2025-12-08	27.300	27.600	27.050	27.250	27.250	324,000
2025-12-05	27.150	27.600	27.050	27.150	27.150	460,020
2025-12-04	26.850	27.650	26.750	27.000	27.000	736,000
2025-12-03	26.800	26.950	26.450	26.700	26.700	332,422
2025-12-02	26.500	26.950	26.200	26.600	26.600	596,042
2025-12-01	26.850	26.900	26.200	26.350	26.350	180,000
2025-11-28	27.450	27.600	26.850	26.850	26.850	372,040
2025-11-27	26.600	27.400	26.300	27.300	27.300	380,000
2025-11-26	26.350	26.900	26.300	26.450	26.450	294,067
2025-11-25	26.100	26.300	25.750	26.300	26.300	255,000
2025-11-24	26.500	26.800	25.650	25.700	25.700	719,638
2025-11-21	27.200	27.200	26.400	26.500	26.500	127,000
2025-11-20	26.000	27.600	26.000	27.450	27.450	504,112
2025-11-19	26.450	26.750	26.000	26.000	26.000	94,000
2025-11-18	27.400	27.450	26.150	26.450	26.450	268,000
2025-11-17	28.200	28.500	27.200	27.300	27.300	489,730
2025-11-14	28.000	28.750	27.600	28.000	28.000	624,000
2025-11-13	28.400	28.650	27.900	28.250	28.250	913,653
2025-11-12	28.550	28.700	27.800	28.150	28.150	878,019
2025-11-11	26.900	28.600	26.600	28.200	28.200	1,229,233
2025-11-10	27.100	27.600	26.500	26.850	26.850	586,000
2025-11-07	26.300	27.300	26.250	26.800	26.800	818,249
2025-11-06	25.600	26.200	25.350	26.200	26.200	280,699
2025-11-05	25.700	25.800	25.350	25.600	25.600	201,015
2025-11-04	26.000	26.150	25.500	25.700	25.700	165,500
2025-11-03	25.500	26.050	25.300	25.900	25.900	362,035
2025-10-31	25.300	25.650	25.250	25.350	25.350	160,417
2025-10-30	25.600	25.700	25.200	25.200	25.200	139,092
2025-10-29	25.400	25.950	25.350	25.550	25.550	430,098
2025-10-28	24.800	25.500	24.650	25.200	25.200	385,987
2025-10-27	25.050	25.150	24.500	24.650	24.650	218,898

← NewerPage 4 of 21 · 1,222 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.