Fine Blanking & Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	33.100	33.150	32.900	33.150	33.150	42,000
2023-11-07	33.100	33.500	32.850	32.950	32.950	45,000
2023-11-06	33.300	33.300	33.250	33.300	33.300	12,000
2023-11-03	33.150	33.250	33.050	33.050	33.050	38,000
2023-11-02	34.000	34.150	33.100	33.100	33.100	4,000
2023-11-01	33.000	33.000	32.900	32.900	32.900	4,000
2023-10-31	33.450	34.250	32.900	32.900	32.900	69,000
2023-10-30	33.550	33.600	33.100	33.500	33.500	24,000
2023-10-27	33.150	33.350	32.000	32.800	32.800	83,000
2023-10-26	34.150	34.300	33.600	33.750	33.750	30,000
2023-10-25	34.850	35.100	34.200	34.350	34.350	53,000
2023-10-24	34.750	34.900	34.100	34.850	34.850	93,000
2023-10-23	35.300	35.300	34.750	34.800	34.800	9,000
2023-10-20	35.300	35.950	35.300	35.300	35.300	21,000
2023-10-19	36.600	36.600	35.600	35.600	35.600	4,000
2023-10-18	36.000	36.000	36.000	36.000	36.000	13,000
2023-10-17	36.800	36.800	35.900	36.000	36.000	41,000
2023-10-16	36.400	37.400	36.400	36.800	36.800	30,000
2023-10-13	36.400	36.400	36.400	36.400	36.400	30,000
2023-10-12	36.300	36.800	36.300	36.300	36.300	45,000
2023-10-11	36.950	36.950	36.000	36.500	36.500	26,000
2023-10-06	36.500	36.500	36.400	36.500	36.500	10,000
2023-10-05	36.900	36.900	36.250	36.450	36.450	23,000
2023-10-04	36.700	36.700	36.100	36.700	36.700	21,000
2023-10-03	36.650	36.950	36.600	36.700	36.700	12,000
2023-10-02	36.800	37.500	36.600	36.600	36.600	25,000
2023-09-28	36.700	36.700	36.700	36.700	36.700	0
2023-09-27	36.700	36.700	36.700	36.700	36.700	12,000
2023-09-26	36.650	36.950	36.650	36.950	36.950	29,000
2023-09-25	36.800	36.850	36.700	36.850	36.850	3,000
2023-09-22	36.800	36.800	36.800	36.800	36.800	0
2023-09-21	36.600	36.800	36.150	36.800	36.800	17,000
2023-09-20	36.850	37.100	36.550	36.550	36.550	12,000
2023-09-19	37.000	37.000	37.000	37.000	37.000	0
2023-09-18	37.050	37.050	37.000	37.000	37.000	8,000
2023-09-15	36.900	36.900	36.900	36.900	36.900	0
2023-09-14	37.300	37.300	36.900	36.900	36.900	8,000
2023-09-13	37.000	37.300	37.000	37.300	37.300	2,000
2023-09-12	37.000	37.000	36.450	37.000	37.000	10,000
2023-09-11	37.100	37.200	37.000	37.000	37.000	14,000
2023-09-08	37.000	37.400	36.700	36.950	36.950	12,000
2023-09-07	37.000	37.000	36.700	36.700	36.700	2,000
2023-09-06	36.650	36.900	36.150	36.900	36.900	6,000
2023-09-05	36.700	36.700	36.450	36.600	36.600	4,000
2023-09-04	36.500	36.500	36.500	36.500	36.500	10,000
2023-09-01	36.500	36.700	36.500	36.700	36.700	5,000
2023-08-31	36.100	36.500	35.800	36.500	36.500	13,000
2023-08-30	36.150	36.150	35.300	36.000	36.000	36,000
2023-08-29	36.100	36.100	35.750	36.000	36.000	43,000
2023-08-28	36.550	37.100	36.300	36.500	36.500	20,000
2023-08-25	37.300	37.300	36.000	36.450	36.450	52,000
2023-08-24	36.850	37.500	36.700	37.100	37.100	57,000
2023-08-23	38.000	38.400	37.100	37.100	37.100	16,000
2023-08-22	37.600	37.600	37.250	37.300	37.300	14,000
2023-08-21	37.350	38.000	37.200	37.700	37.700	9,000
2023-08-18	38.000	38.000	37.000	37.650	37.650	31,000
2023-08-17	37.800	38.000	37.300	38.000	38.000	42,000
2023-08-16	38.100	38.650	37.600	37.600	37.600	24,000
2023-08-15	38.100	38.200	38.000	38.100	38.100	42,000
2023-08-14	38.300	38.400	38.100	38.300	38.300	43,000

← NewerPage 13 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.