Fine Blanking & Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	36.000	36.000	36.000	36.000	32.728	60,101
2022-04-25	36.000	36.000	35.600	35.600	32.364	51,003
2022-04-22	35.950	36.000	35.800	36.000	32.728	35,001
2022-04-21	35.350	35.500	35.350	35.500	32.273	21,004
2022-04-20	36.000	36.000	35.300	35.350	32.137	10,176
2022-04-19	36.100	36.100	35.150	35.900	32.637	37,002
2022-04-18	36.000	36.000	35.900	35.900	32.637	13,006
2022-04-15	36.000	36.000	35.900	35.900	32.637	6,129
2022-04-14	35.900	35.900	35.900	35.900	32.637	8,001
2022-04-13	35.950	35.950	35.900	35.950	32.682	40,000
2022-04-12	35.950	35.950	34.800	35.700	32.455	20,002
2022-04-11	36.050	36.050	35.750	35.750	32.501	28,101
2022-04-08	35.800	36.000	35.700	35.950	32.682	14,304
2022-04-07	35.750	36.000	35.050	35.500	32.273	59,295
2022-04-06	34.900	36.100	34.900	35.550	32.319	31,084
2022-04-01	35.700	35.700	35.700	35.700	32.455	21,001
2022-03-31	35.450	35.600	35.400	35.600	32.364	42,108
2022-03-30	34.900	35.500	34.900	35.500	32.273	26,104
2022-03-29	34.750	35.450	34.750	35.450	32.228	25,280
2022-03-28	34.350	35.450	34.350	35.450	32.228	10,001
2022-03-25	35.450	35.450	35.200	35.300	32.091	37,000
2022-03-24	35.400	35.500	35.400	35.450	32.228	9,140
2022-03-23	35.200	35.200	35.100	35.100	31.910	33,299
2022-03-22	34.800	35.200	34.800	35.200	32.001	9,003
2022-03-21	35.500	35.500	35.350	35.350	32.137	10,046
2022-03-18	35.450	35.450	35.350	35.350	32.137	21,003
2022-03-17	35.350	35.450	35.350	35.350	32.137	13,008
2022-03-16	35.450	35.450	35.100	35.350	32.137	7,103
2022-03-15	35.000	35.200	35.000	35.200	32.001	7,055
2022-03-14	34.500	35.450	34.500	35.450	32.228	10,002
2022-03-11	35.450	35.450	35.000	35.400	32.182	11,020
2022-03-10	35.650	35.650	34.650	35.400	32.182	8,090
2022-03-09	35.600	35.700	35.250	35.400	32.182	5,004
2022-03-08	35.500	35.500	35.400	35.400	32.182	133,000
2022-03-07	35.500	35.500	35.500	35.500	32.273	1,007
2022-03-04	35.450	35.650	35.250	35.450	32.228	12,012
2022-03-03	35.750	35.750	35.150	35.400	32.182	8,103
2022-03-02	35.400	35.400	35.000	35.400	32.182	7,171
2022-03-01	35.400	35.400	34.950	35.400	32.182	12,255
2022-02-25	35.400	35.400	35.400	35.400	32.182	1,117
2022-02-24	35.000	35.400	34.950	35.150	31.955	16,013
2022-02-23	35.300	35.500	35.200	35.400	32.182	19,004
2022-02-22	34.700	35.300	34.700	35.100	31.910	10,002
2022-02-21	35.100	35.300	34.700	35.300	32.091	9,058
2022-02-18	34.950	35.000	34.950	35.000	31.819	6,006
2022-02-17	34.750	34.900	34.750	34.850	31.682	10,007
2022-02-16	34.450	34.850	34.450	34.750	31.591	10,004
2022-02-15	34.750	34.900	34.700	34.800	31.637	12,011
2022-02-14	34.250	34.750	34.250	34.750	31.591	8,119
2022-02-11	34.500	34.700	34.100	34.450	31.319	11,000
2022-02-10	34.400	34.500	34.150	34.500	31.364	5,099
2022-02-09	34.500	34.500	34.000	34.500	31.364	18,005
2022-02-08	34.200	34.500	33.900	34.500	31.364	16,011
2022-02-07	34.100	34.100	34.100	34.100	31.001	2,000
2022-01-26	33.850	33.900	33.850	33.900	30.819	6,001
2022-01-25	33.350	33.550	33.350	33.550	30.501	4,000
2022-01-24	33.000	33.500	33.000	33.500	30.455	4,050
2022-01-21	33.500	33.500	33.500	33.500	30.455	5,001
2022-01-20	33.900	33.950	33.400	33.950	30.864	5,000
2022-01-19	33.100	33.900	33.100	33.900	30.819	2,000

← NewerPage 19 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.