Fine Blanking & Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	38.300	38.300	38.200	38.200	36.302	3,026
2023-02-09	38.350	38.350	38.300	38.350	36.444	5,057
2023-02-08	38.300	38.300	38.300	38.300	36.397	2,525
2023-02-06	38.250	38.500	38.250	38.500	36.587	3,000
2023-02-03	38.450	38.500	38.350	38.500	36.587	8,042
2023-02-02	38.600	38.850	38.300	38.300	36.397	19,216
2023-02-01	38.650	39.000	38.650	39.000	37.062	16,130
2023-01-31	38.500	38.700	38.500	38.700	36.777	2,376
2023-01-30	38.450	38.550	38.450	38.550	36.635	5,001
2023-01-13	38.400	38.650	38.300	38.300	36.397	4,104
2023-01-12	38.400	38.400	38.400	38.400	36.492	1,000
2023-01-11	38.250	38.250	38.250	38.250	36.349	2,121
2023-01-10	38.600	38.600	38.250	38.250	36.349	6,219
2023-01-09	38.250	38.400	38.250	38.400	36.492	12,000
2023-01-06	38.350	38.400	38.200	38.400	36.492	4,000
2023-01-05	38.100	38.650	38.100	38.300	36.397	7,607
2023-01-04	38.300	38.750	38.100	38.150	36.254	10,031
2022-12-30	38.200	38.400	38.200	38.400	36.492	2,000
2022-12-29	38.300	38.500	37.950	38.500	36.587	3,001
2022-12-28	38.550	38.550	38.200	38.300	36.397	3,002
2022-12-22	38.250	38.500	38.250	38.500	36.587	3,002
2022-12-21	38.250	38.250	38.250	38.250	36.349	1,001
2022-12-20	38.000	38.750	37.700	38.250	36.349	7,079
2022-12-19	37.600	38.800	37.600	38.400	36.492	6,014
2022-12-16	38.400	38.650	38.050	38.050	36.159	9,000
2022-12-13	38.650	38.650	38.500	38.500	36.587	2,000
2022-12-12	38.350	38.350	38.350	38.350	36.444	2,376
2022-12-09	38.900	39.000	38.900	39.000	37.062	3,000
2022-12-08	37.800	38.100	37.700	38.100	36.207	13,102
2022-12-07	38.100	38.100	37.900	37.900	36.017	8,005
2022-12-06	38.250	38.250	38.000	38.000	36.112	6,101
2022-12-05	38.600	38.700	38.250	38.250	36.349	13,132
2022-12-02	38.500	38.650	38.500	38.650	36.730	2,000
2022-12-01	38.900	39.000	38.200	39.000	37.062	19,166
2022-11-30	39.000	39.000	38.550	38.900	36.967	7,010
2022-11-28	38.450	38.450	38.450	38.450	36.539	1,001
2022-11-25	38.000	38.500	38.000	38.500	36.587	4,523
2022-11-24	38.500	38.900	37.850	38.500	36.587	16,000
2022-11-23	38.800	38.800	38.500	38.500	36.587	4,002
2022-11-21	38.400	38.900	38.400	38.700	36.777	10,006
2022-11-18	38.950	38.950	38.650	38.650	36.730	9,294
2022-11-17	39.000	39.000	39.000	39.000	37.062	2,289
2022-11-16	38.600	38.700	38.600	38.700	36.777	8,200
2022-11-15	38.750	38.750	38.600	38.600	36.682	5,076
2022-11-14	38.650	38.650	37.750	38.250	36.349	6,001
2022-11-11	38.600	38.650	38.300	38.650	36.730	11,001
2022-11-10	38.450	38.550	38.450	38.550	36.635	7,009
2022-11-09	38.300	38.300	38.000	38.000	36.112	2,026
2022-11-08	38.200	38.200	38.200	38.200	36.302	1,010
2022-11-07	38.400	38.400	37.800	38.200	36.302	3,000
2022-11-03	37.900	38.500	37.900	38.000	36.112	12,071
2022-11-02	38.350	38.400	37.850	37.900	36.017	9,020
2022-11-01	38.200	38.400	38.200	38.400	36.492	2,021
2022-10-31	38.300	38.400	38.200	38.200	36.302	13,748
2022-10-27	38.100	38.500	38.100	38.100	36.207	23,744
2022-10-26	38.850	38.850	38.850	38.850	36.920	1,001
2022-10-25	38.500	38.500	38.250	38.250	36.349	6,004
2022-10-24	38.600	38.600	38.600	38.600	36.682	1,011
2022-10-21	38.650	39.100	38.400	38.700	36.777	13,000
2022-10-20	37.850	38.950	37.800	38.700	36.777	10,009

← NewerPage 16 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.