Fine Blanking & Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	37.000	37.000	36.950	36.950	35.114	3,531
2022-07-22	36.750	36.850	36.750	36.850	35.019	4,001
2022-07-21	36.900	36.900	36.200	36.900	35.067	5,000
2022-07-20	35.650	37.000	35.650	37.000	35.162	23,001
2022-07-19	36.650	36.650	36.200	36.600	34.781	4,002
2022-07-18	36.650	36.650	36.650	36.650	34.829	4,096
2022-07-15	36.500	36.650	36.500	36.650	34.829	11,224
2022-07-14	35.900	36.500	35.900	36.150	34.354	13,001
2022-07-13	35.600	35.900	35.600	35.900	34.116	6,104
2022-07-12	35.300	35.800	35.250	35.250	33.498	33,000
2022-07-11	35.800	35.800	35.500	35.700	33.926	15,000
2022-07-08	35.700	35.700	35.700	35.700	33.926	1,001
2022-07-07	35.000	35.900	35.000	35.700	33.926	6,001
2022-07-06	36.050	36.050	35.100	35.600	33.831	43,153
2022-07-05	36.150	36.150	35.700	35.900	34.116	13,000
2022-07-04	36.250	36.250	36.200	36.200	34.401	11,280
2022-07-01	36.300	36.350	35.800	36.200	34.401	17,001
2022-06-30	35.600	36.400	35.600	36.350	34.544	30,000
2022-06-29	36.050	36.100	36.050	36.100	34.306	4,000
2022-06-28	35.700	35.700	35.700	35.700	33.926	1,000
2022-06-27	35.650	35.650	35.650	35.650	33.879	1,050
2022-06-24	35.500	35.500	35.500	35.500	33.736	1,933
2022-06-22	35.200	35.400	35.200	35.400	33.641	7,004
2022-06-21	35.400	35.600	35.400	35.600	33.831	5,010
2022-06-20	35.500	35.600	35.100	35.100	33.356	18,003
2022-06-17	35.400	35.750	35.400	35.500	33.736	27,936
2022-06-16	35.500	35.500	35.450	35.450	33.689	4,001
2022-06-15	35.600	35.600	35.350	35.450	33.689	5,016
2022-06-14	35.300	35.750	35.300	35.350	33.594	5,002
2022-06-13	37.000	37.000	36.500	36.900	33.546	13,021
2022-06-10	37.200	37.400	37.000	37.000	33.637	47,001
2022-06-09	36.300	37.500	36.300	37.200	33.819	64,635
2022-06-08	35.850	36.250	35.850	36.200	32.910	6,001
2022-06-07	36.100	36.200	36.100	36.100	32.819	33,004
2022-06-06	36.200	36.200	36.000	36.000	32.728	4,040
2022-06-02	36.100	36.200	36.000	36.200	32.910	14,000
2022-06-01	36.150	36.150	36.100	36.100	32.819	4,074
2022-05-30	36.000	36.200	36.000	36.200	32.910	2,030
2022-05-27	35.700	35.700	35.700	35.700	32.455	1,019
2022-05-26	35.950	35.950	35.650	35.650	32.410	86,002
2022-05-25	36.000	36.000	35.700	35.850	32.591	4,104
2022-05-24	35.700	35.700	35.700	35.700	32.455	1,004
2022-05-23	35.750	36.000	35.500	35.500	32.273	6,487
2022-05-20	35.950	35.950	35.600	35.650	32.410	7,309
2022-05-19	35.900	35.900	35.600	35.600	32.364	6,279
2022-05-18	35.450	35.550	35.450	35.550	32.319	3,001
2022-05-17	35.450	35.450	35.450	35.450	32.228	1,002
2022-05-16	35.300	35.350	35.300	35.350	32.137	6,042
2022-05-13	35.500	35.500	35.250	35.300	32.091	13,001
2022-05-12	36.000	36.000	36.000	36.000	32.728	1,139
2022-05-11	35.600	35.600	35.300	35.300	32.091	2,769
2022-05-10	35.200	35.550	35.200	35.550	32.319	9,007
2022-05-09	36.000	36.000	35.400	35.550	32.319	49,062
2022-05-06	35.400	35.950	35.300	35.750	32.501	59,007
2022-05-05	35.900	36.100	35.550	35.550	32.319	57,001
2022-05-04	35.650	35.700	35.550	35.550	32.319	7,101
2022-05-03	35.950	35.950	35.700	35.700	32.455	101,004
2022-04-29	36.000	36.000	36.000	36.000	32.728	51,070
2022-04-28	35.300	35.900	35.300	35.850	32.591	62,001
2022-04-27	35.950	35.950	35.000	35.300	32.091	58,000

← NewerPage 18 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.