Fine Blanking & Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	39.800	39.800	39.800	39.800	37.822	1,240
2023-05-16	39.400	39.400	39.400	39.400	37.442	1,001
2023-05-15	39.750	39.750	39.750	39.750	37.775	2,001
2023-05-12	39.500	39.500	39.400	39.400	37.442	2,003
2023-05-11	39.250	39.550	39.100	39.500	37.537	20,002
2023-05-10	39.300	39.600	39.250	39.250	37.300	6,001
2023-05-09	39.400	39.650	39.350	39.350	37.395	5,003
2023-05-08	39.700	39.700	39.400	39.400	37.442	2,020
2023-05-05	39.300	39.500	38.300	39.400	37.442	14,174
2023-05-04	39.700	39.700	39.250	39.650	37.680	3,039
2023-05-03	39.700	39.700	39.500	39.500	37.537	2,123
2023-05-02	39.800	39.900	39.400	39.500	37.537	12,278
2023-04-28	39.600	39.800	39.600	39.800	37.822	5,165
2023-04-27	39.500	39.500	39.450	39.450	37.490	3,001
2023-04-26	39.100	39.600	38.650	39.500	37.537	8,000
2023-04-25	39.300	39.600	38.300	39.500	37.537	19,050
2023-04-24	39.750	39.750	39.300	39.350	37.395	4,001
2023-04-21	39.750	39.750	39.250	39.250	37.300	4,001
2023-04-20	40.000	40.000	39.250	39.250	37.300	5,542
2023-04-19	38.700	39.800	38.700	39.800	37.822	13,050
2023-04-18	39.750	39.750	39.350	39.450	37.490	6,000
2023-04-17	39.200	39.300	39.150	39.300	37.347	14,000
2023-04-14	38.250	39.000	38.250	39.000	37.062	3,000
2023-04-13	39.000	39.350	38.350	38.950	37.015	31,480
2023-04-12	39.000	39.050	38.750	39.000	37.062	55,001
2023-04-11	38.050	39.050	38.050	38.800	36.872	10,041
2023-04-10	39.000	39.100	38.300	38.750	36.825	32,050
2023-04-07	38.450	39.000	38.450	38.700	36.777	5,359
2023-04-06	38.500	39.000	38.500	39.000	37.062	32,005
2023-03-31	38.500	38.500	38.500	38.500	36.587	1,002
2023-03-30	38.200	38.450	38.200	38.450	36.539	17,004
2023-03-29	38.150	38.350	38.150	38.300	36.397	13,004
2023-03-28	38.300	38.300	38.050	38.150	36.254	10,010
2023-03-27	37.800	38.350	37.800	38.350	36.444	21,154
2023-03-24	38.200	38.700	38.150	38.150	36.254	17,010
2023-03-23	38.050	38.550	38.050	38.300	36.397	12,050
2023-03-22	38.400	38.400	38.400	38.400	36.492	1,001
2023-03-21	38.350	38.350	38.300	38.300	36.397	8,751
2023-03-20	38.150	38.500	38.150	38.350	36.444	6,110
2023-03-17	37.900	38.650	37.900	38.550	36.635	13,001
2023-03-16	38.500	38.500	38.500	38.500	36.587	13,006
2023-03-15	38.050	38.650	38.050	38.500	36.587	9,002
2023-03-14	38.250	38.550	38.250	38.350	36.444	7,001
2023-03-13	38.500	38.500	38.000	38.500	36.587	14,002
2023-03-10	38.800	38.800	38.500	38.500	36.587	12,000
2023-03-09	38.100	38.800	38.100	38.800	36.872	12,002
2023-03-07	38.600	38.800	38.350	38.350	36.444	9,401
2023-03-06	38.600	38.650	38.100	38.600	36.682	9,018
2023-03-03	38.600	38.600	38.050	38.200	36.302	7,000
2023-03-02	38.600	38.600	38.600	38.600	36.682	3,000
2023-03-01	38.650	38.700	38.200	38.700	36.777	8,443
2023-02-24	38.200	38.200	38.100	38.100	36.207	5,004
2023-02-23	38.150	38.450	38.150	38.450	36.539	11,234
2023-02-22	37.650	38.400	37.650	38.200	36.302	11,087
2023-02-21	38.400	38.400	38.350	38.350	36.444	8,030
2023-02-20	38.600	38.600	38.400	38.400	36.492	9,197
2023-02-17	38.300	38.400	38.300	38.400	36.492	3,094
2023-02-16	38.100	38.350	38.100	38.350	36.444	3,112
2023-02-15	38.250	38.250	38.250	38.250	36.349	3,402
2023-02-14	38.250	38.250	37.800	38.250	36.349	7,066

← NewerPage 15 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.