China Fineblanking Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	27.900	28.550	27.750	28.300	28.300	112,038
2025-05-05	28.200	28.200	27.800	28.000	28.000	43,002
2025-05-02	28.200	28.250	28.000	28.100	28.100	18,000
2025-04-30	27.800	28.450	27.800	28.000	28.000	61,000
2025-04-29	27.700	27.800	27.550	27.600	27.600	48,040
2025-04-28	27.450	27.600	27.300	27.500	27.500	21,000
2025-04-25	27.500	27.800	27.400	27.450	27.450	30,537
2025-04-24	27.450	27.700	27.150	27.400	27.400	42,007
2025-04-23	27.200	27.400	27.100	27.300	27.300	47,000
2025-04-22	27.000	27.150	26.900	27.100	27.100	35,386
2025-04-21	27.000	27.000	26.700	27.000	27.000	33,000
2025-04-18	26.950	27.000	26.750	26.800	26.800	29,006
2025-04-17	27.400	27.400	26.600	26.700	26.700	166,002
2025-04-16	27.500	27.550	27.150	27.350	27.350	38,001
2025-04-15	27.150	27.500	27.150	27.350	27.350	94,000
2025-04-14	27.850	28.100	27.000	27.150	27.150	129,063
2025-04-11	28.050	28.050	27.300	27.600	27.600	119,000
2025-04-10	27.550	28.800	27.500	28.000	28.000	312,000
2025-04-09	26.800	26.850	25.500	26.350	26.350	374,753
2025-04-08	27.000	27.200	26.300	26.750	26.750	297,517
2025-04-07	26.500	27.300	26.400	26.750	26.750	778,230
2025-04-02	29.400	29.500	29.050	29.250	29.250	38,001
2025-04-01	29.500	29.500	28.850	29.400	29.400	47,120
2025-03-31	30.000	30.050	28.600	29.550	29.550	137,000
2025-03-28	30.200	30.200	29.700	30.200	30.200	80,028
2025-03-27	30.500	30.500	30.000	30.150	30.150	59,000
2025-03-26	30.700	31.500	30.500	30.650	30.650	534,353
2025-03-25	30.100	30.450	30.000	30.050	30.050	18,398
2025-03-24	30.050	30.750	30.050	30.050	30.050	75,031
2025-03-21	30.500	30.700	30.000	30.050	30.050	86,000
2025-03-20	30.200	30.550	30.100	30.500	30.500	80,076
2025-03-19	30.100	30.150	29.850	29.950	29.950	62,000
2025-03-18	30.250	30.500	29.700	29.850	29.850	90,000
2025-03-17	30.150	30.300	30.000	30.000	30.000	59,036
2025-03-14	30.100	30.150	30.000	30.150	30.150	27,010
2025-03-13	30.400	30.700	29.800	30.050	30.050	132,030
2025-03-12	30.500	31.200	30.100	30.100	30.100	143,001
2025-03-11	30.500	30.750	29.850	30.000	30.000	420,001
2025-03-10	31.200	31.200	30.600	30.600	30.600	119,000
2025-03-07	31.200	31.300	30.600	31.200	31.200	120,000
2025-03-06	31.300	31.500	31.050	31.250	31.250	58,501
2025-03-05	31.350	32.000	31.000	31.200	31.200	153,001
2025-03-04	31.650	32.550	31.050	31.250	31.250	446,001
2025-03-03	31.800	31.950	31.100	31.700	31.700	94,056
2025-02-27	32.100	32.100	31.800	31.800	31.800	117,000
2025-02-26	32.550	32.550	31.850	31.950	31.950	181,000
2025-02-25	32.500	32.600	32.100	32.500	32.500	100,000
2025-02-24	32.300	33.000	32.250	32.500	32.500	258,219
2025-02-21	32.100	33.500	31.950	32.600	32.600	808,487
2025-02-20	31.850	32.000	31.050	32.000	32.000	206,086
2025-02-19	30.850	32.000	30.650	31.250	31.250	322,302
2025-02-18	30.900	31.100	30.600	30.600	30.600	124,691
2025-02-17	30.850	30.950	30.000	30.600	30.600	327,139
2025-02-14	32.500	32.500	30.850	30.850	30.850	505,037
2025-02-13	29.800	32.450	29.800	31.550	31.550	965,092
2025-02-12	29.750	30.000	29.550	29.800	29.800	84,018
2025-02-11	30.450	30.500	29.600	29.750	29.750	152,067
2025-02-10	28.500	30.500	28.500	30.350	30.350	384,802
2025-02-07	27.900	28.800	27.900	28.200	28.200	465,251
2025-02-06	28.050	28.350	28.050	28.200	28.200	192,001

← NewerPage 7 of 21 · 1,223 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.