Fine Blanking & Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	26.350	26.500	26.250	26.500	26.500	5,026
2026-10-15	26.600	26.700	26.600	26.700	26.700	2,000
2026-10-14	26.500	26.700	26.500	26.600	26.600	4,000
2026-10-13	26.550	26.550	26.550	26.550	26.550	2,001
2026-10-12	26.550	26.550	26.500	26.550	26.550	12,000
2026-10-08	26.700	26.800	26.500	26.500	26.500	3,000
2026-10-07	26.500	26.500	26.500	26.500	26.500	1,089
2026-10-06	26.450	26.500	26.450	26.500	26.500	3,104
2026-10-05	26.550	26.900	26.400	26.900	26.900	10,000
2026-10-02	26.900	27.050	26.700	26.750	26.750	43,000
2026-10-01	26.650	27.000	26.650	27.000	27.000	9,000
2026-09-30	26.600	27.000	26.600	27.000	27.000	23,042
2026-09-29	26.700	27.000	26.550	26.800	26.800	14,000
2026-09-24	26.650	26.800	26.650	26.800	26.800	12,008
2026-09-23	27.000	27.100	27.000	27.100	27.100	107,000
2026-09-22	27.100	27.100	27.000	27.000	27.000	10,000
2026-09-21	28.150	28.150	27.100	27.200	27.200	28,046
2026-09-18	27.100	27.100	27.100	27.100	27.100	1,000
2026-09-17	27.000	27.100	27.000	27.100	27.100	5,000
2026-09-16	27.000	27.000	27.000	27.000	27.000	1,000
2026-09-15	27.000	27.000	26.200	26.900	26.900	20,109
2026-09-14	27.300	27.400	27.300	27.400	27.400	14,001
2026-09-11	27.500	27.500	27.350	27.500	27.500	23,174
2026-09-10	28.000	28.100	28.000	28.000	28.000	8,189
2026-09-09	27.850	28.000	27.300	28.000	28.000	5,054
2026-09-08	27.800	27.850	27.800	27.850	27.850	2,000
2026-09-07	27.700	27.800	27.300	27.800	27.800	8,001
2026-09-04	27.550	28.050	27.550	27.700	27.700	8,000
2026-09-03	28.050	28.050	27.500	27.500	27.500	6,108
2026-09-02	28.050	28.050	28.050	28.050	28.050	0
2026-09-01	28.000	28.900	27.950	28.050	28.050	17,001
2026-08-31	28.200	28.200	27.700	27.950	27.950	18,000
2026-08-28	28.550	28.800	28.500	28.800	28.800	6,000
2026-08-27	28.500	28.800	28.500	28.800	28.800	4,000
2026-08-26	28.550	28.800	28.400	28.600	28.600	6,000
2026-08-25	28.750	28.750	28.700	28.700	28.700	3,000
2026-08-24	29.050	29.050	28.500	28.750	28.750	13,000
2026-08-21	28.500	29.050	28.500	29.050	29.050	3,000
2026-08-20	28.450	28.500	28.300	28.500	28.500	4,000
2026-08-19	28.350	28.450	28.300	28.450	28.450	3,000
2026-08-18	29.000	29.050	28.850	28.850	28.850	13,001
2026-08-17	28.850	29.050	28.850	29.050	29.050	6,001
2026-08-14	29.000	29.000	28.850	28.850	28.850	14,000
2026-08-13	29.000	29.050	29.000	29.000	29.000	7,000
2026-08-12	29.250	29.250	29.000	29.000	29.000	14,000
2026-08-11	29.750	29.850	28.850	29.250	29.250	10,000
2026-08-10	28.500	29.600	28.500	29.300	29.300	27,000
2026-08-07	28.150	28.350	28.100	28.300	28.300	10,000
2026-08-06	28.450	28.450	28.100	28.100	28.100	5,000
2026-08-05	28.250	28.450	28.250	28.450	28.450	5,011
2026-08-04	28.050	28.250	28.000	28.250	28.250	10,000
2026-08-03	28.150	28.150	28.000	28.050	28.050	21,000
2026-07-31	27.800	28.100	27.800	28.100	28.100	20,000
2026-07-30	27.800	27.800	27.800	27.800	27.800	6,000
2026-07-29	27.950	28.800	27.200	27.400	27.400	41,000
2026-07-28	27.300	28.000	27.100	27.850	27.850	28,000
2026-07-27	27.800	28.500	27.800	27.800	27.800	12,000
2026-07-24	27.550	28.000	27.350	27.800	27.800	15,000
2026-07-23	27.200	27.550	27.200	27.550	27.550	4,000
2026-07-22	27.400	27.400	27.300	27.300	27.300	23,001

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.8000 TWD
2025-06-24	1.6000 TWD
2024-06-13	1.6000 TWD
2023-06-20	2.0000 TWD
2022-06-14	1.6000 TWD
2021-08-11	0.7000 TWD
2020-07-09	1.0000 TWD
2019-07-11	1.1500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.