China Fineblanking Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	25.900	26.000	25.800	26.000	26.000	246,000
2025-07-28	26.200	26.250	25.850	26.000	26.000	143,029
2025-07-25	25.800	26.000	25.650	26.000	26.000	232,000
2025-07-24	26.100	26.150	25.800	26.000	26.000	109,028
2025-07-23	26.050	26.050	25.850	26.000	26.000	82,029
2025-07-22	26.100	26.100	25.800	26.000	26.000	151,006
2025-07-21	26.000	26.150	25.700	26.000	26.000	92,001
2025-07-18	26.100	26.100	25.800	26.000	26.000	90,708
2025-07-17	26.100	26.200	25.850	26.000	26.000	83,000
2025-07-16	26.300	26.400	26.000	26.000	26.000	101,055
2025-07-15	26.000	26.000	25.800	26.000	26.000	68,420
2025-07-14	26.000	26.050	25.800	26.000	26.000	78,001
2025-07-11	26.000	26.050	25.700	26.000	26.000	107,899
2025-07-10	25.850	26.000	25.800	26.000	26.000	67,468
2025-07-09	26.000	26.050	25.900	26.000	26.000	115,000
2025-07-08	26.100	26.100	25.600	26.000	26.000	78,006
2025-07-07	26.250	26.250	25.800	26.000	26.000	14,000
2025-07-04	26.050	26.400	25.750	26.000	26.000	83,000
2025-07-03	26.050	26.100	25.800	26.000	26.000	85,000
2025-07-02	26.050	26.050	26.000	26.000	26.000	14,004
2025-07-01	26.050	26.050	25.900	26.000	26.000	37,000
2025-06-30	26.000	26.000	25.800	26.000	26.000	27,180
2025-06-27	26.100	26.100	25.750	26.000	26.000	71,000
2025-06-26	26.200	26.300	25.850	26.050	26.050	42,076
2025-06-25	26.100	26.200	25.850	26.000	26.000	60,000
2025-06-24	26.000	26.300	26.000	26.100	26.100	12,000
2025-06-23	26.500	26.500	25.850	26.000	26.000	82,200
2025-06-20	26.350	26.350	25.600	26.000	26.000	80,430
2025-06-19	26.200	26.300	25.900	26.050	26.050	71,021
2025-06-18	26.000	26.200	25.600	26.000	26.000	115,719
2025-06-17	26.200	26.450	25.550	26.000	26.000	139,028
2025-06-16	26.900	26.900	26.000	26.000	26.000	142,928
2025-06-13	27.350	27.400	26.750	26.900	26.900	91,000
2025-06-12	27.400	27.400	27.350	27.350	27.350	36,000
2025-06-11	27.750	27.750	27.200	27.350	27.350	63,527
2025-06-10	28.250	28.250	27.400	27.700	27.700	102,926
2025-06-09	28.400	28.400	27.800	28.050	28.050	90,000
2025-06-06	28.250	28.300	28.000	28.200	28.200	54,000
2025-06-05	28.500	28.600	28.100	28.300	28.300	38,000
2025-06-04	28.500	28.800	27.750	28.300	28.300	68,254
2025-06-03	29.300	29.650	28.200	28.250	28.250	102,000
2025-06-02	29.700	29.700	28.850	29.000	29.000	77,021
2025-05-29	29.650	29.900	29.100	29.500	29.500	120,000
2025-05-28	28.700	30.350	28.200	29.500	29.500	428,238
2025-05-27	28.700	29.350	28.500	28.500	28.500	102,000
2025-05-26	28.700	29.100	28.250	28.550	28.550	190,008
2025-05-23	29.600	29.850	28.650	28.700	28.700	72,983
2025-05-22	29.500	29.800	29.150	29.500	29.500	85,000
2025-05-21	29.750	30.000	29.250	29.500	29.500	107,031
2025-05-20	29.450	29.800	29.200	29.500	29.500	71,056
2025-05-19	29.300	29.800	29.100	29.450	29.450	120,125
2025-05-16	29.000	29.700	28.650	29.100	29.100	182,267
2025-05-15	28.900	29.000	28.800	28.850	28.850	45,000
2025-05-14	28.700	29.000	28.450	28.750	28.750	74,060
2025-05-13	28.750	28.900	28.100	28.500	28.500	89,705
2025-05-12	28.800	28.800	28.350	28.450	28.450	57,009
2025-05-09	28.200	28.900	28.000	28.600	28.600	91,000
2025-05-08	28.400	28.650	28.250	28.500	28.500	46,210
2025-05-07	28.300	28.600	28.150	28.400	28.400	35,095
2025-05-06	27.900	28.550	27.750	28.300	28.300	112,038

← NewerPage 6 of 21 · 1,226 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.