Fine Blanking & Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	33.950	34.050	33.650	33.900	33.900	81,000
2024-08-01	34.000	34.100	34.000	34.050	34.050	36,000
2024-07-31	33.800	33.950	33.800	33.950	33.950	37,000
2024-07-30	33.900	33.900	33.650	33.850	33.850	49,000
2024-07-29	34.300	34.300	33.900	33.900	33.900	47,000
2024-07-26	34.100	34.400	33.950	34.300	34.300	122,000
2024-07-25	34.100	34.100	34.100	34.100	34.100	0
2024-07-24	34.100	34.100	34.100	34.100	34.100	0
2024-07-23	33.950	34.300	33.950	34.100	34.100	32,000
2024-07-22	34.200	34.200	33.900	34.000	34.000	75,000
2024-07-19	34.400	34.600	34.200	34.200	34.200	137,000
2024-07-18	34.250	34.400	34.200	34.400	34.400	76,000
2024-07-17	34.300	34.350	34.150	34.250	34.250	63,000
2024-07-16	34.150	34.350	34.150	34.300	34.300	137,000
2024-07-15	34.000	34.150	34.000	34.150	34.150	61,000
2024-07-12	33.900	34.150	33.900	34.000	34.000	94,000
2024-07-11	33.600	33.950	33.600	33.900	33.900	178,000
2024-07-10	33.700	34.050	33.700	33.900	33.900	115,000
2024-07-09	33.950	34.200	33.850	33.950	33.950	173,000
2024-07-08	33.650	34.150	33.650	33.950	33.950	128,000
2024-07-05	33.400	33.650	33.400	33.600	33.600	82,000
2024-07-04	33.250	33.550	33.250	33.400	33.400	127,000
2024-07-03	33.150	33.350	33.150	33.150	33.150	105,000
2024-07-02	33.100	33.250	33.100	33.150	33.150	82,000
2024-07-01	32.900	33.100	32.850	33.100	33.100	118,000
2024-06-28	32.900	33.000	32.850	32.900	32.900	61,000
2024-06-27	32.700	32.850	32.700	32.850	32.850	66,000
2024-06-26	32.700	33.000	32.600	32.750	32.750	86,000
2024-06-25	32.300	32.600	32.150	32.400	32.400	121,000
2024-06-24	32.650	33.700	32.250	32.350	32.350	453,000
2024-06-21	32.700	32.750	32.550	32.600	32.600	53,000
2024-06-20	32.550	32.950	32.550	32.700	32.700	254,000
2024-06-19	32.750	32.750	32.500	32.550	32.550	156,000
2024-06-18	32.800	32.850	32.600	32.700	32.700	94,000
2024-06-17	32.650	32.900	32.650	32.750	32.750	83,000
2024-06-14	32.700	32.850	32.500	32.550	32.550	221,000
2024-06-13	32.800	32.950	32.650	32.700	32.700	263,000
2024-06-12	34.600	34.600	34.350	34.500	32.900	256,000
2024-06-11	34.600	34.750	34.400	34.550	32.948	218,000
2024-06-07	34.450	34.650	34.350	34.550	32.948	132,000
2024-06-06	34.500	34.550	34.300	34.350	34.350	89,000
2024-06-05	34.450	34.650	34.300	34.500	34.500	111,000
2024-06-04	34.250	34.250	34.150	34.250	34.250	44,000
2024-06-03	34.200	34.350	34.150	34.200	34.200	76,000
2024-05-31	34.100	34.150	34.000	34.150	34.150	27,000
2024-05-30	34.000	34.150	34.000	34.050	34.050	40,000
2024-05-29	34.100	34.150	34.100	34.100	34.100	29,000
2024-05-28	34.300	34.400	34.050	34.150	34.150	171,000
2024-05-27	34.000	34.200	34.000	34.200	34.200	130,000
2024-05-24	33.900	33.950	33.850	33.950	33.950	20,000
2024-05-23	34.000	34.400	33.850	33.900	33.900	76,000
2024-05-22	33.950	34.000	33.850	33.950	33.950	34,000
2024-05-21	33.900	33.950	33.700	33.850	33.850	55,000
2024-05-20	34.000	34.100	33.800	33.900	33.900	63,000
2024-05-17	33.850	33.900	33.800	33.900	33.900	38,000
2024-05-16	34.250	34.250	33.700	33.850	33.850	118,000
2024-05-15	34.100	34.350	33.900	33.950	33.950	105,000
2024-05-14	34.500	34.500	33.900	33.950	33.950	93,000
2024-05-13	34.000	34.300	33.950	34.100	34.100	115,000
2024-05-10	34.000	34.000	33.950	34.000	34.000	30,000

← NewerPage 10 of 21 · 1,201 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.