China Fineblanking Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	32.000	32.000	32.000	32.000	32.000	0
2024-10-30	32.300	32.300	31.800	32.000	32.000	98,000
2024-10-29	32.500	32.650	31.750	31.900	31.900	282,000
2024-10-28	33.050	33.050	32.350	32.500	32.500	204,000
2024-10-25	32.300	33.100	32.250	32.800	32.800	478,000
2024-10-24	32.400	32.450	32.050	32.200	32.200	111,000
2024-10-23	32.100	32.500	32.000	32.150	32.150	202,000
2024-10-22	32.150	32.250	31.900	32.050	32.050	147,000
2024-10-21	32.150	32.250	31.700	32.000	32.000	205,000
2024-10-18	32.600	32.700	32.000	32.150	32.150	302,000
2024-10-17	31.900	32.450	31.750	32.100	32.100	250,000
2024-10-16	31.450	32.000	31.450	31.750	31.750	202,000
2024-10-15	31.400	31.950	31.400	31.500	31.500	241,000
2024-10-14	31.450	31.550	31.150	31.350	31.350	102,000
2024-10-11	31.300	31.550	31.000	31.300	31.300	214,000
2024-10-09	31.850	31.900	31.300	31.350	31.350	190,000
2024-10-08	31.550	32.000	31.550	31.600	31.600	199,000
2024-10-07	32.000	32.000	31.400	31.550	31.550	228,000
2024-10-04	32.900	32.900	31.850	31.850	31.850	414,000
2024-10-03	32.800	32.800	32.800	32.800	32.800	0
2024-10-02	32.800	32.800	32.800	32.800	32.800	0
2024-10-01	33.000	33.200	32.400	32.800	32.800	305,000
2024-09-30	32.850	33.100	32.400	33.000	33.000	231,000
2024-09-27	32.750	33.250	32.400	32.900	32.900	760,000
2024-09-26	33.200	35.200	33.200	33.500	33.500	4,976,000
2024-09-25	31.950	32.350	31.550	32.000	32.000	211,000
2024-09-24	31.700	32.000	31.550	31.700	31.700	75,000
2024-09-23	32.200	32.200	31.550	31.550	31.550	97,000
2024-09-20	32.300	32.350	31.750	32.000	32.000	84,000
2024-09-19	31.950	32.100	31.600	32.000	32.000	93,000
2024-09-18	32.000	32.200	31.550	31.600	31.600	49,000
2024-09-16	32.300	32.300	31.800	31.800	31.800	91,000
2024-09-13	32.000	32.300	31.800	31.800	31.800	45,000
2024-09-12	32.150	32.200	31.800	31.800	31.800	278,000
2024-09-11	31.650	31.700	31.350	31.650	31.650	143,000
2024-09-10	31.950	32.000	31.350	31.350	31.350	100,000
2024-09-09	31.600	31.800	31.500	31.500	31.500	83,000
2024-09-06	31.100	31.800	30.750	31.750	31.750	156,000
2024-09-05	31.100	31.450	31.100	31.100	31.100	119,000
2024-09-04	31.700	32.100	31.000	31.300	31.300	174,000
2024-09-03	32.050	32.300	31.700	32.000	32.000	135,000
2024-09-02	32.050	32.450	31.450	32.050	32.050	182,000
2024-08-30	33.000	33.000	32.000	32.000	32.000	295,000
2024-08-29	33.250	33.850	32.500	32.500	32.500	246,000
2024-08-28	32.450	33.950	32.250	33.200	33.200	705,000
2024-08-27	31.500	32.400	31.300	32.000	32.000	229,000
2024-08-26	31.550	31.800	31.300	31.500	31.500	116,000
2024-08-23	31.600	31.600	30.600	31.250	31.250	137,000
2024-08-22	31.650	31.800	31.000	31.100	31.100	87,000
2024-08-21	31.750	32.000	30.750	31.250	31.250	317,000
2024-08-20	31.850	31.850	30.750	31.200	31.200	276,000
2024-08-19	32.200	32.200	31.350	31.450	31.450	135,000
2024-08-16	31.800	32.250	31.800	31.800	31.800	135,000
2024-08-15	31.250	31.850	31.200	31.800	31.800	163,000
2024-08-14	30.800	31.400	30.800	31.100	31.100	92,000
2024-08-13	31.300	31.500	30.800	30.800	30.800	102,000
2024-08-12	31.250	31.350	31.000	31.300	31.300	484,000
2024-08-09	30.800	31.050	30.500	30.550	30.550	215,000
2024-08-08	30.000	30.600	29.750	30.300	30.300	217,000
2024-08-07	29.200	30.600	28.900	30.300	30.300	365,000

← NewerPage 9 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.