China Fineblanking Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.450	25.500	24.850	25.000	25.000	185,000
2025-10-22	25.200	25.600	25.050	25.400	25.400	141,000
2025-10-21	25.200	25.300	25.000	25.150	25.150	75,000
2025-10-20	25.600	25.650	24.700	25.000	25.000	235,300
2025-10-17	25.850	25.850	25.400	25.550	25.550	82,001
2025-10-16	26.000	26.250	25.650	25.700	25.700	292,690
2025-10-15	26.000	26.150	25.600	25.600	25.600	183,165
2025-10-14	26.500	26.700	25.800	25.800	25.800	134,446
2025-10-13	26.100	26.750	25.750	26.500	26.500	159,172
2025-10-09	26.750	27.000	26.100	26.100	26.100	174,100
2025-10-08	27.350	27.850	27.000	27.050	26.750	274,177
2025-10-07	27.000	27.750	26.600	27.150	26.849	347,000
2025-10-03	26.900	27.200	26.500	26.600	26.305	167,544
2025-10-02	27.100	27.300	26.800	26.900	26.900	126,050
2025-10-01	27.150	27.250	26.650	27.100	27.100	118,001
2025-09-30	27.000	27.300	26.700	27.050	27.050	77,051
2025-09-29	26.900	26.900	26.900	26.900	26.900	0
2025-09-26	27.800	27.800	26.600	26.900	26.900	110,097
2025-09-25	28.000	28.050	27.500	27.600	27.600	206,006
2025-09-24	26.350	27.800	26.000	27.750	27.750	457,258
2025-09-23	27.350	27.350	26.100	26.100	26.100	349,009
2025-09-22	27.600	27.850	26.900	27.150	27.150	340,058
2025-09-19	28.000	28.100	27.000	27.450	27.450	276,000
2025-09-18	28.100	28.800	27.750	27.900	27.900	462,008
2025-09-17	27.900	28.550	27.750	28.050	28.050	403,068
2025-09-16	28.050	28.150	27.500	27.500	27.500	135,116
2025-09-15	28.150	28.400	27.650	27.900	27.900	250,090
2025-09-12	27.800	28.350	27.550	27.950	27.950	176,000
2025-09-11	27.750	27.750	26.700	27.350	27.350	282,000
2025-09-10	29.250	29.250	27.800	27.800	27.800	851,500
2025-09-09	29.100	29.400	28.400	29.150	29.150	604,000
2025-09-08	27.800	29.050	27.450	29.000	29.000	779,014
2025-09-05	27.850	28.650	27.400	27.550	27.550	538,703
2025-09-04	28.600	28.750	27.850	27.950	27.950	441,073
2025-09-03	28.200	29.000	28.200	28.500	28.500	223,063
2025-09-02	28.500	28.500	28.000	28.000	28.000	336,000
2025-09-01	29.150	29.200	28.000	28.400	28.400	545,008
2025-08-29	29.700	29.900	29.000	29.050	29.050	309,033
2025-08-28	29.850	29.850	29.100	29.600	29.600	208,066
2025-08-27	29.900	30.300	29.550	29.750	29.750	420,000
2025-08-26	28.950	30.600	28.950	29.700	29.700	670,066
2025-08-25	28.150	28.950	28.150	28.750	28.750	222,034
2025-08-22	27.550	28.000	27.050	28.000	28.000	178,184
2025-08-21	27.900	28.200	27.250	27.550	27.550	223,110
2025-08-20	28.150	28.400	27.700	27.800	27.800	197,000
2025-08-19	28.600	28.900	28.150	28.150	28.150	103,049
2025-08-18	29.050	29.200	28.450	28.550	28.550	208,044
2025-08-15	28.700	29.300	28.400	29.050	29.050	622,711
2025-08-14	28.600	29.050	28.450	28.550	28.550	516,307
2025-08-13	28.750	29.050	28.150	28.350	28.350	509,867
2025-08-12	30.000	30.000	28.500	28.700	28.700	332,150
2025-08-11	30.000	31.050	29.800	29.900	29.900	597,210
2025-08-08	30.750	30.750	29.800	30.000	30.000	625,612
2025-08-07	30.500	31.550	30.100	30.300	30.300	1,795,211
2025-08-06	26.100	28.700	26.050	28.700	28.700	1,289,094
2025-08-05	26.000	26.200	26.000	26.100	26.100	114,096
2025-08-04	26.000	26.000	25.750	26.000	26.000	326,006
2025-08-01	26.000	26.000	26.000	26.000	26.000	76,582
2025-07-31	26.000	26.150	25.900	26.000	26.000	92,000
2025-07-30	26.050	26.050	25.850	26.000	26.000	88,000

← NewerPage 5 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.