Fine Blanking & Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	28.000	28.000	27.300	27.400	27.400	6,265
2026-07-20	27.250	28.000	27.200	28.000	28.000	5,000
2026-07-17	28.000	28.000	28.000	28.000	28.000	0
2026-07-16	27.300	28.000	27.300	28.000	28.000	4,000
2026-07-15	27.550	27.550	27.200	27.200	27.200	12,177
2026-07-14	28.050	28.050	27.550	27.550	27.550	6,100
2026-07-13	28.100	28.300	28.050	28.050	28.050	10,000
2026-07-10	28.750	28.750	28.750	28.750	28.750	0
2026-07-09	29.400	29.400	28.300	28.750	28.750	38,000
2026-07-08	28.800	29.150	28.800	29.050	29.050	19,001
2026-07-07	28.500	29.550	28.300	28.400	28.400	60,000
2026-07-06	27.050	28.450	27.050	28.200	28.200	68,100
2026-07-03	26.500	26.850	26.500	26.850	26.850	15,000
2026-07-02	26.500	26.500	26.400	26.500	26.500	9,000
2026-07-01	27.450	27.450	27.300	27.300	26.500	9,628
2026-06-30	27.200	27.200	27.050	27.050	26.257	30,000
2026-06-29	27.500	27.550	27.050	27.150	26.354	28,051
2026-06-26	27.200	27.400	27.200	27.400	26.597	5,400
2026-06-25	27.500	27.500	27.350	27.400	27.400	20,000
2026-06-24	27.500	27.500	27.500	27.500	27.500	11,076
2026-06-23	27.500	27.700	27.300	27.500	27.500	30,000
2026-06-22	27.650	27.800	27.200	27.600	27.600	58,035
2026-06-18	27.600	27.800	27.350	27.500	27.500	18,600
2026-06-17	27.450	27.500	27.200	27.200	27.200	8,000
2026-06-16	27.300	27.500	27.200	27.200	27.200	18,000
2026-06-15	27.350	27.450	27.000	27.400	27.400	50,000
2026-06-12	27.700	27.800	27.000	27.300	27.300	59,200
2026-06-11	27.000	27.000	27.000	27.000	27.000	2,145
2026-06-10	27.100	27.100	27.100	27.100	27.100	15,200
2026-06-09	27.050	27.100	27.000	27.100	27.100	14,102
2026-06-08	27.050	27.200	26.650	27.050	27.050	9,010
2026-06-05	27.300	27.300	27.050	27.200	27.200	32,112
2026-06-04	27.300	27.300	27.200	27.250	27.250	18,000
2026-06-03	27.300	27.300	27.000	27.250	27.250	55,153
2026-06-02	27.350	28.000	27.200	27.200	27.200	50,150
2026-06-01	27.300	27.300	27.000	27.300	27.300	19,150
2026-05-29	27.350	27.350	27.200	27.300	27.300	30,000
2026-05-28	27.350	27.350	27.350	27.350	27.350	16,000
2026-05-27	27.350	27.350	27.000	27.000	27.000	37,052
2026-05-26	27.000	27.300	27.000	27.300	27.300	6,000
2026-05-25	27.350	27.350	27.200	27.250	27.250	26,049
2026-05-22	27.300	27.500	27.200	27.450	27.450	23,014
2026-05-21	27.300	27.300	27.300	27.300	27.300	8,010
2026-05-20	27.700	27.700	27.650	27.650	27.650	2,197
2026-05-19	28.300	28.300	27.800	27.800	27.800	7,001
2026-05-18	27.300	27.550	27.300	27.550	27.550	8,000
2026-05-15	27.550	27.550	27.550	27.550	27.550	1,000
2026-05-14	27.550	27.550	27.550	27.550	27.550	3,001
2026-05-13	27.350	27.500	27.350	27.500	27.500	5,000
2026-05-12	27.300	27.550	27.200	27.400	27.400	11,000
2026-05-11	27.300	27.300	27.200	27.300	27.300	8,000
2026-05-08	27.200	27.200	27.200	27.200	27.200	0
2026-05-07	27.400	27.400	27.200	27.200	27.200	24,000
2026-05-06	27.350	27.350	27.300	27.350	27.350	9,001
2026-05-05	27.000	27.600	27.000	27.300	27.300	18,052
2026-05-04	27.600	27.650	27.050	27.650	27.650	22,000
2026-04-30	27.650	27.650	27.650	27.650	27.650	1,052
2026-04-29	27.750	28.000	27.700	27.700	27.700	3,000
2026-04-28	28.000	28.000	28.000	28.000	28.000	2,000
2026-04-27	27.600	27.650	27.400	27.400	27.400	16,008

← NewerPage 2 of 20 · 1,198 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.