China Fineblanking Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	27.600	28.700	27.600	27.950	27.950	674,000
2025-02-03	27.600	27.900	27.500	27.600	27.600	148,014
2025-01-22	27.550	27.850	27.550	27.600	27.600	119,000
2025-01-21	27.250	27.650	27.250	27.500	27.500	124,000
2025-01-20	27.150	27.750	27.150	27.400	27.400	216,000
2025-01-17	27.050	27.500	27.000	27.100	27.100	122,000
2025-01-16	27.100	27.150	27.000	27.050	27.050	26,000
2025-01-15	27.000	27.100	26.900	27.000	27.000	158,000
2025-01-14	27.000	27.200	26.900	27.000	27.000	81,000
2025-01-13	27.050	27.050	26.700	27.000	27.000	65,000
2025-01-10	27.050	27.100	26.800	27.000	27.000	59,000
2025-01-09	27.150	27.250	26.750	27.000	27.000	159,000
2025-01-08	27.100	27.100	26.800	27.100	27.100	65,000
2025-01-07	27.200	27.250	26.800	27.050	27.050	205,000
2025-01-06	27.500	27.500	27.000	27.100	27.100	142,000
2025-01-03	27.600	27.600	27.000	27.200	27.200	171,000
2025-01-02	27.400	27.650	27.100	27.200	27.200	207,000
2024-12-31	27.650	27.700	27.400	27.400	27.400	66,000
2024-12-30	27.550	27.700	27.300	27.400	27.400	87,000
2024-12-27	27.750	27.900	27.500	27.550	27.550	51,000
2024-12-26	28.000	28.000	27.650	27.750	27.750	20,000
2024-12-25	28.000	28.000	27.550	27.750	27.750	52,000
2024-12-24	27.950	28.100	27.600	27.650	27.650	112,000
2024-12-23	27.000	27.800	27.000	27.550	27.550	128,000
2024-12-20	27.400	27.450	27.000	27.000	27.000	80,000
2024-12-19	27.100	27.500	27.050	27.400	27.400	68,000
2024-12-18	27.900	27.900	27.050	27.400	27.400	114,000
2024-12-17	27.900	27.900	27.500	27.650	27.650	60,000
2024-12-16	28.000	28.000	27.450	27.650	27.650	131,000
2024-12-13	28.000	28.150	27.350	27.950	27.950	167,000
2024-12-12	28.200	28.200	27.550	28.000	28.000	476,000
2024-12-11	28.500	28.500	27.300	27.700	27.700	522,000
2024-12-10	29.000	29.300	28.500	28.600	28.600	204,000
2024-12-09	30.150	30.150	29.000	29.000	29.000	459,000
2024-12-06	30.150	30.200	29.900	30.050	30.050	77,000
2024-12-05	30.100	30.400	30.000	30.050	30.050	188,000
2024-12-04	30.300	30.400	29.900	30.050	30.050	91,000
2024-12-03	30.000	30.200	29.900	30.000	30.000	124,000
2024-12-02	30.050	30.100	29.550	29.900	29.900	160,000
2024-11-29	29.850	30.100	29.350	29.700	29.700	362,000
2024-11-28	30.000	30.050	29.400	29.400	29.400	354,000
2024-11-27	30.650	30.650	29.450	30.000	30.000	449,000
2024-11-26	30.650	30.650	30.300	30.400	30.400	61,000
2024-11-25	30.600	30.600	30.150	30.350	30.350	92,000
2024-11-22	30.500	30.500	30.050	30.200	30.200	94,000
2024-11-21	30.300	30.500	30.200	30.200	30.200	103,000
2024-11-20	30.500	30.850	30.000	30.200	30.200	287,226
2024-11-19	30.550	30.650	30.200	30.400	30.400	167,000
2024-11-18	31.300	31.300	29.800	30.450	30.450	273,000
2024-11-15	31.450	31.450	30.900	31.000	31.000	121,000
2024-11-14	31.300	31.750	30.900	31.000	31.000	271,000
2024-11-13	31.650	31.750	31.000	31.100	31.100	280,000
2024-11-12	31.900	32.000	31.100	31.500	31.500	382,000
2024-11-11	32.450	32.600	31.950	32.100	32.100	256,000
2024-11-08	32.502	33.001	32.203	32.552	32.452	473,419
2024-11-07	32.702	32.901	32.452	32.452	32.353	331,995
2024-11-06	32.203	34.795	32.203	32.502	32.402	1,510,529
2024-11-05	31.804	32.004	31.505	31.655	31.558	323,971
2024-11-04	32.103	32.153	31.655	31.804	31.707	90,270
2024-11-01	32.000	32.150	31.600	31.950	31.950	214,000

← NewerPage 8 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.