Fine Blanking & Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	33.500	33.700	33.200	33.400	33.400	207,000
2024-01-31	33.900	33.900	33.450	33.600	33.600	196,000
2024-01-30	34.100	34.300	33.900	34.000	34.000	63,000
2024-01-29	34.100	34.300	33.900	34.300	34.300	71,000
2024-01-26	34.300	34.300	34.000	34.150	34.150	43,000
2024-01-25	34.600	34.600	34.050	34.200	34.200	66,000
2024-01-24	34.750	35.250	34.350	34.550	34.550	54,000
2024-01-23	34.600	34.700	34.500	34.550	34.550	5,000
2024-01-22	34.200	34.500	34.150	34.300	34.300	46,000
2024-01-19	34.850	34.850	34.400	34.400	34.400	18,000
2024-01-18	34.250	34.550	34.250	34.550	34.550	13,000
2024-01-17	34.450	34.700	34.300	34.300	34.300	50,000
2024-01-16	34.650	34.650	34.500	34.650	34.650	59,000
2024-01-15	35.250	35.400	34.600	34.800	34.800	115,000
2024-01-12	35.250	35.250	35.000	35.100	35.100	27,000
2024-01-11	34.800	35.650	34.800	35.000	35.000	137,000
2024-01-10	36.350	36.350	35.850	35.850	35.850	40,000
2024-01-09	36.400	36.650	36.050	36.350	36.350	43,000
2024-01-08	36.400	36.750	36.400	36.400	36.400	41,000
2024-01-05	36.200	36.700	36.000	36.400	36.400	49,000
2024-01-04	36.400	36.400	35.950	36.000	36.000	49,000
2024-01-03	36.550	36.550	36.200	36.200	36.200	69,000
2024-01-02	36.500	36.650	36.200	36.650	36.650	126,000
2023-12-29	36.450	36.450	36.050	36.100	36.100	54,000
2023-12-28	36.050	36.500	35.500	36.200	36.200	348,000
2023-12-27	35.850	36.350	35.800	36.050	36.050	85,000
2023-12-26	35.900	35.900	35.800	35.800	35.800	38,000
2023-12-25	35.900	35.900	35.800	35.850	35.850	64,000
2023-12-22	36.050	36.050	35.800	35.800	35.800	55,000
2023-12-21	36.100	36.100	35.950	36.050	36.050	54,000
2023-12-20	35.950	36.200	35.850	36.000	36.000	78,000
2023-12-19	35.750	35.950	35.700	35.950	35.950	32,000
2023-12-18	35.950	36.000	35.700	35.750	35.750	47,000
2023-12-15	36.100	36.100	35.650	35.850	35.850	56,000
2023-12-14	36.650	36.650	35.550	35.850	35.850	124,000
2023-12-13	36.050	36.200	35.800	36.050	36.050	138,000
2023-12-12	35.500	36.850	35.500	36.050	36.050	378,000
2023-12-11	35.350	35.400	35.000	35.350	35.350	248,000
2023-12-08	35.050	35.100	34.650	34.750	34.750	34,000
2023-12-07	34.700	35.200	34.650	34.750	34.750	47,000
2023-12-06	34.700	34.950	34.600	34.700	34.700	20,000
2023-12-05	34.800	34.850	34.700	34.750	34.750	24,000
2023-12-04	35.300	35.400	34.650	34.800	34.800	52,000
2023-12-01	34.750	35.750	34.650	35.250	35.250	189,000
2023-11-30	34.350	34.700	34.350	34.450	34.450	43,000
2023-11-29	34.350	34.350	34.000	34.200	34.200	53,000
2023-11-28	34.500	34.550	34.200	34.350	34.350	27,000
2023-11-27	34.150	34.500	34.100	34.500	34.500	12,000
2023-11-24	34.750	34.750	34.000	34.250	34.250	48,000
2023-11-23	34.750	34.850	34.400	34.750	34.750	38,000
2023-11-22	34.550	34.700	34.150	34.200	34.200	51,000
2023-11-21	34.850	34.850	33.950	34.150	34.150	94,000
2023-11-20	34.450	34.800	34.400	34.600	34.600	83,000
2023-11-17	34.900	36.950	34.200	34.350	34.350	330,000
2023-11-16	34.000	35.650	34.000	35.300	35.300	62,000
2023-11-15	33.400	33.500	33.300	33.350	33.350	14,000
2023-11-14	34.000	34.000	33.250	33.300	33.300	9,000
2023-11-13	34.500	34.500	33.100	33.750	33.750	46,000
2023-11-10	33.350	35.500	33.150	34.600	34.600	71,000
2023-11-09	33.100	33.250	32.950	33.250	33.250	47,000

← NewerPage 12 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.