China Fineblanking Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 18.050 | 18.200 | 18.000 | 18.050 | 18.050 | 118,188 |
| 2026-10-19 | 18.500 | 18.550 | 17.900 | 18.000 | 18.000 | 193,714 |
| 2026-10-16 | 18.500 | 18.750 | 18.350 | 18.500 | 18.500 | 275,380 |
| 2026-10-15 | 18.200 | 18.850 | 18.150 | 18.400 | 18.400 | 803,476 |
| 2026-10-14 | 18.100 | 18.250 | 18.100 | 18.150 | 18.150 | 426,000 |
| 2026-10-13 | 18.050 | 18.200 | 18.000 | 18.100 | 18.100 | 212,217 |
| 2026-10-12 | 17.800 | 18.200 | 17.800 | 18.000 | 18.000 | 541,000 |
| 2026-10-08 | 17.750 | 17.950 | 17.700 | 17.800 | 17.800 | 158,000 |
| 2026-10-07 | 17.850 | 18.100 | 17.700 | 17.800 | 17.800 | 241,154 |
| 2026-10-06 | 17.900 | 17.900 | 17.600 | 17.800 | 17.800 | 263,000 |
| 2026-10-05 | 17.950 | 18.000 | 17.650 | 17.800 | 17.800 | 403,436 |
| 2026-10-02 | 17.900 | 17.950 | 17.750 | 17.900 | 17.900 | 237,000 |
| 2026-10-01 | 17.950 | 18.000 | 17.700 | 17.900 | 17.900 | 175,054 |
| 2026-09-30 | 18.050 | 18.200 | 17.700 | 17.900 | 17.900 | 1,235,000 |
| 2026-09-29 | 18.050 | 18.300 | 17.900 | 18.000 | 18.000 | 204,165 |
| 2026-09-24 | 17.950 | 18.000 | 17.850 | 18.000 | 18.000 | 86,001 |
| 2026-09-23 | 17.950 | 17.950 | 17.800 | 17.950 | 17.950 | 152,053 |
| 2026-09-22 | 18.000 | 18.050 | 17.800 | 17.950 | 17.950 | 194,090 |
| 2026-09-21 | 18.050 | 18.050 | 17.800 | 18.000 | 18.000 | 175,046 |
Page 1 of 1 · 19 trading days
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.