Fine Blanking & Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	34.000	34.000	33.950	34.000	34.000	30,000
2024-05-09	34.000	34.050	34.000	34.000	34.000	40,000
2024-05-08	33.950	34.000	33.800	33.950	33.950	89,000
2024-05-07	33.900	34.250	33.850	33.900	33.900	83,000
2024-05-06	33.750	33.850	33.600	33.800	33.800	39,000
2024-05-03	33.650	33.650	33.600	33.600	33.600	43,000
2024-05-02	33.550	33.650	33.550	33.600	33.600	25,000
2024-04-30	33.450	33.500	33.350	33.500	33.500	16,000
2024-04-29	33.400	33.600	33.400	33.450	33.450	20,000
2024-04-26	33.300	33.450	33.250	33.400	33.400	45,000
2024-04-25	33.300	33.300	33.200	33.250	33.250	13,000
2024-04-24	33.050	33.200	33.050	33.150	33.150	48,000
2024-04-23	32.900	33.050	32.850	33.050	33.050	26,000
2024-04-22	33.100	33.100	32.850	32.900	32.900	59,000
2024-04-19	33.150	33.200	33.050	33.100	33.100	33,000
2024-04-18	33.150	33.300	33.150	33.200	33.200	33,000
2024-04-17	33.050	33.400	33.050	33.150	33.150	19,000
2024-04-16	33.350	33.350	33.000	33.050	33.050	75,000
2024-04-15	33.650	33.650	33.300	33.350	33.350	84,000
2024-04-12	33.350	33.650	33.250	33.350	33.350	72,000
2024-04-11	33.500	33.600	33.000	33.350	33.350	140,000
2024-04-10	33.600	34.000	33.550	33.600	33.600	53,000
2024-04-09	33.550	33.700	33.500	33.600	33.600	55,000
2024-04-08	33.600	33.700	33.450	33.550	33.550	67,000
2024-04-03	33.500	33.600	33.500	33.550	33.550	53,000
2024-04-02	33.400	33.500	33.350	33.350	33.350	40,000
2024-04-01	33.600	33.600	33.300	33.400	33.400	45,000
2024-03-29	33.350	33.400	33.300	33.350	33.350	44,000
2024-03-28	33.450	33.500	33.250	33.300	33.300	104,000
2024-03-27	33.550	33.550	33.150	33.350	33.350	104,000
2024-03-26	33.600	33.750	33.450	33.600	33.600	58,000
2024-03-25	33.400	33.400	33.400	33.400	33.400	31,151
2024-03-22	33.450	33.450	33.300	33.400	33.400	44,000
2024-03-21	33.500	33.550	33.250	33.400	33.400	93,000
2024-03-20	33.450	33.450	33.450	33.450	33.450	56,328
2024-03-19	33.500	33.500	32.900	33.450	33.450	181,000
2024-03-18	33.500	33.500	33.300	33.500	33.500	39,000
2024-03-15	33.450	33.450	33.200	33.350	33.350	45,000
2024-03-14	33.250	33.600	32.900	33.450	33.450	92,000
2024-03-13	33.500	33.500	33.250	33.250	33.250	54,000
2024-03-12	33.350	33.550	33.200	33.400	33.400	40,000
2024-03-11	33.250	33.350	33.250	33.300	33.300	20,000
2024-03-08	33.900	33.900	33.200	33.350	33.350	138,000
2024-03-07	33.950	33.950	33.850	33.850	33.850	66,000
2024-03-06	33.950	34.300	33.950	33.950	33.950	101,000
2024-03-05	33.850	34.000	33.600	33.950	33.950	148,000
2024-03-04	33.900	33.900	33.800	33.800	33.800	35,000
2024-03-01	33.700	33.950	33.700	33.900	33.900	41,000
2024-02-29	33.950	33.950	33.500	33.700	33.700	112,000
2024-02-27	33.850	33.900	33.650	33.650	33.650	62,000
2024-02-26	33.850	33.850	33.650	33.750	33.750	44,000
2024-02-23	34.050	34.050	33.900	33.900	33.900	38,000
2024-02-22	34.250	34.250	33.850	34.050	34.050	64,000
2024-02-21	34.450	34.450	33.850	34.000	34.000	63,000
2024-02-20	34.000	34.000	33.800	33.850	33.850	32,000
2024-02-19	33.500	34.300	33.500	34.000	34.000	125,000
2024-02-16	33.300	33.400	33.000	33.350	33.350	60,000
2024-02-15	33.000	33.500	32.700	33.250	33.250	212,000
2024-02-05	32.850	32.850	32.050	32.250	32.250	347,000
2024-02-02	33.500	33.500	32.500	32.800	32.800	276,000

← NewerPage 11 of 21 · 1,202 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.