Fine Blanking & Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	38.200	38.300	38.100	38.300	38.300	25,000
2023-08-10	39.050	39.050	38.250	38.300	38.300	45,000
2023-08-09	38.450	38.450	38.450	38.450	38.450	1,000
2023-08-08	38.600	38.600	38.400	38.450	38.450	7,000
2023-08-07	38.700	38.700	38.700	38.700	38.700	1,000
2023-08-04	38.200	38.200	38.200	38.200	38.200	1,000
2023-08-03	38.200	38.200	38.200	38.200	38.200	0
2023-08-02	38.400	39.000	38.200	38.200	38.200	32,000
2023-08-01	38.600	38.800	38.600	38.800	38.800	2,000
2023-07-31	38.900	38.900	38.100	38.700	38.700	16,000
2023-07-28	38.450	39.000	38.450	39.000	39.000	10,000
2023-07-27	39.100	39.100	38.800	38.800	38.800	4,000
2023-07-26	39.150	39.150	39.100	39.100	39.100	7,000
2023-07-25	39.200	39.250	39.000	39.000	39.000	9,000
2023-07-24	39.200	39.200	39.200	39.200	39.200	6,000
2023-07-21	39.850	39.850	39.500	39.500	39.500	2,000
2023-07-20	39.450	39.450	39.450	39.450	39.450	0
2023-07-19	39.000	39.450	39.000	39.450	39.450	6,000
2023-07-18	39.000	39.200	38.500	39.200	39.200	10,000
2023-07-17	40.200	40.200	39.000	39.000	39.000	4,000
2023-07-14	38.750	39.100	38.750	39.000	39.000	4,000
2023-07-13	39.300	39.300	38.750	38.750	38.750	24,000
2023-07-12	38.300	38.300	38.000	38.000	38.000	2,000
2023-07-11	38.900	38.900	38.900	38.900	38.900	1,000
2023-07-10	38.050	38.050	38.050	38.050	38.050	0
2023-07-07	38.050	38.050	38.050	38.050	38.050	1,000
2023-07-06	37.700	38.300	37.550	37.900	37.900	19,000
2023-07-05	37.900	37.900	37.900	37.900	37.900	2,000
2023-07-04	38.400	38.400	37.850	37.850	37.850	6,000
2023-07-03	38.300	38.300	37.950	38.000	38.000	7,000
2023-06-30	38.450	38.450	37.700	38.050	38.050	8,000
2023-06-29	38.150	38.200	37.900	38.000	38.000	19,000
2023-06-28	38.200	38.200	38.200	38.200	38.200	1,000
2023-06-27	38.550	38.550	38.550	38.550	38.550	0
2023-06-26	38.150	38.550	38.150	38.550	38.550	2,000
2023-06-21	38.650	38.650	38.100	38.450	38.450	4,000
2023-06-20	38.750	38.750	38.100	38.100	38.100	12,000
2023-06-19	40.000	40.250	39.850	40.250	38.250	41,000
2023-06-16	39.950	40.000	39.700	39.750	37.775	12,000
2023-06-15	40.000	40.000	39.950	39.950	37.965	17,008
2023-06-14	40.000	40.000	39.600	39.650	37.680	21,320
2023-06-13	40.100	40.100	40.050	40.050	38.060	12,083
2023-06-12	40.000	40.000	39.600	39.600	37.632	19,001
2023-06-09	40.150	40.150	39.500	39.750	37.775	18,004
2023-06-08	40.000	40.000	39.900	39.950	37.965	5,209
2023-06-07	39.950	39.950	39.900	39.900	37.917	10,289
2023-06-06	39.750	39.900	39.500	39.600	37.632	9,173
2023-06-05	39.750	39.750	39.750	39.750	37.775	1,353
2023-06-02	39.900	40.000	39.650	39.700	37.727	13,040
2023-06-01	40.150	40.150	39.800	39.900	37.917	12,380
2023-05-31	39.750	39.750	39.750	39.750	37.775	2,090
2023-05-30	39.800	39.800	39.750	39.750	37.775	2,042
2023-05-29	39.800	40.200	39.700	40.200	38.203	6,022
2023-05-26	40.250	40.250	39.650	39.800	37.822	4,159
2023-05-25	40.200	40.200	39.800	40.100	38.108	3,072
2023-05-24	40.000	40.200	39.550	40.200	38.203	129,002
2023-05-23	39.500	39.850	39.500	39.550	37.585	7,001
2023-05-22	40.050	40.050	39.500	39.500	37.537	15,065
2023-05-19	39.900	40.100	39.900	40.100	38.108	2,051
2023-05-18	39.800	39.850	39.800	39.850	37.870	5,011

← NewerPage 14 of 20 · 1,197 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.