Fine Blanking & Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	38.700	38.700	38.300	38.550	36.635	4,000
2022-10-18	39.000	39.000	38.000	38.650	36.730	5,000
2022-10-17	39.100	39.100	36.750	38.000	36.112	41,116
2022-10-14	39.050	39.750	38.950	39.250	37.300	14,029
2022-10-13	39.500	39.500	38.800	38.950	37.015	9,633
2022-10-12	39.050	39.050	38.750	39.000	37.062	8,000
2022-10-11	39.750	39.750	39.000	39.000	37.062	22,002
2022-10-07	39.500	40.100	39.500	40.100	38.108	8,001
2022-10-06	39.650	40.150	39.650	39.700	37.727	6,000
2022-10-05	40.200	40.200	39.700	39.700	37.727	6,058
2022-10-04	40.000	40.100	39.800	39.800	37.822	16,001
2022-10-03	39.750	39.750	39.100	39.500	37.537	13,036
2022-09-30	40.750	40.800	39.500	39.950	37.965	22,004
2022-09-29	40.000	40.100	39.100	39.450	37.490	17,005
2022-09-28	40.050	40.050	39.500	39.700	37.727	42,000
2022-09-27	41.000	41.000	40.000	40.250	38.250	24,006
2022-09-26	40.250	40.650	39.600	40.250	38.250	28,132
2022-09-23	40.650	41.000	40.300	40.300	38.298	25,151
2022-09-22	41.250	41.350	40.650	40.750	38.725	15,000
2022-09-21	41.000	41.700	40.650	41.150	39.105	9,000
2022-09-20	42.000	42.000	40.700	40.950	38.915	34,049
2022-09-19	40.850	42.750	40.850	41.100	39.058	29,207
2022-09-16	41.150	42.200	40.000	41.550	39.485	130,361
2022-09-15	41.400	41.500	40.800	41.150	39.105	23,001
2022-09-14	41.650	41.650	40.550	41.250	39.200	14,002
2022-09-13	42.250	42.250	40.700	41.250	39.200	35,955
2022-09-12	41.700	42.000	41.300	41.700	39.628	28,069
2022-09-08	43.000	43.000	41.400	41.450	39.390	58,083
2022-09-07	42.600	43.900	41.900	41.900	39.818	261,390
2022-09-06	40.300	42.800	40.300	42.300	40.198	363,561
2022-09-05	37.450	40.500	37.450	40.300	38.298	204,857
2022-09-02	37.200	37.200	37.000	37.150	35.304	6,000
2022-09-01	37.200	37.300	37.100	37.100	35.257	4,670
2022-08-31	37.150	37.150	37.000	37.150	35.304	8,000
2022-08-30	37.200	37.200	37.150	37.150	35.304	6,014
2022-08-29	36.900	37.250	36.900	37.150	35.304	16,002
2022-08-26	37.100	37.200	36.700	37.050	35.209	28,000
2022-08-25	37.200	37.250	36.600	37.100	35.257	34,246
2022-08-24	37.400	37.400	37.000	37.000	35.162	5,052
2022-08-23	37.050	37.500	36.750	37.000	35.162	13,001
2022-08-22	37.000	37.000	36.900	37.000	35.162	7,073
2022-08-19	36.900	37.100	36.900	36.900	35.067	7,050
2022-08-18	36.500	36.950	36.300	36.900	35.067	11,002
2022-08-17	36.450	36.750	36.400	36.750	34.924	8,004
2022-08-16	37.500	37.500	36.650	36.650	34.829	7,111
2022-08-15	36.950	37.050	36.950	37.050	35.209	6,977
2022-08-12	36.850	37.000	36.850	37.000	35.162	8,777
2022-08-11	37.000	37.000	37.000	37.000	35.162	8,000
2022-08-10	37.000	37.000	37.000	37.000	35.162	4,311
2022-08-09	36.650	37.100	36.650	37.100	35.257	3,000
2022-08-08	37.500	37.500	36.500	37.200	35.352	5,001
2022-08-05	37.000	37.000	36.950	37.000	35.162	8,001
2022-08-04	37.000	37.200	36.950	36.950	35.114	7,781
2022-08-03	36.500	37.000	36.450	37.000	35.162	34,021
2022-08-02	35.900	36.450	35.900	36.300	34.496	7,000
2022-08-01	36.500	36.500	36.450	36.450	34.639	4,011
2022-07-29	36.500	36.500	36.500	36.500	34.686	1,001
2022-07-28	36.350	36.350	36.350	36.350	34.544	2,832
2022-07-27	36.500	37.000	36.150	36.250	34.449	6,004
2022-07-26	36.000	36.600	36.000	36.400	34.591	23,583

← NewerPage 17 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.