Fine Blanking & Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	33.750	34.000	33.750	33.800	30.728	11,001
2022-01-14	33.700	33.800	33.700	33.700	30.637	4,004
2022-01-13	33.800	33.850	33.800	33.850	30.773	3,220
2022-01-12	33.800	33.800	33.800	33.800	30.728	1,224
2022-01-10	33.800	33.800	33.800	33.800	30.728	1,051
2022-01-06	33.800	33.800	33.800	33.800	30.728	1,003
2022-01-05	33.050	34.050	33.050	33.800	30.728	7,005
2022-01-04	33.700	33.850	33.700	33.800	30.728	51,005
2022-01-03	34.400	34.500	34.400	34.400	31.273	3,082
2021-12-30	33.700	34.500	33.600	33.600	30.546	19,001
2021-12-29	33.700	33.700	33.700	33.700	30.637	1,330
2021-12-28	33.500	33.700	33.500	33.700	30.637	21,000
2021-12-27	33.650	33.950	33.200	33.500	30.455	31,146
2021-12-23	33.950	33.950	33.950	33.950	30.864	1,000
2021-12-22	34.000	34.000	33.950	33.950	30.864	8,001
2021-12-20	34.500	34.500	34.500	34.500	31.364	1,006
2021-12-17	34.200	34.200	34.200	34.200	31.091	1,000
2021-12-16	34.200	34.200	34.200	34.200	31.091	1,002
2021-12-15	34.200	34.200	34.200	34.200	31.091	1,000
2021-12-14	34.200	34.200	34.200	34.200	31.091	1,000
2021-12-13	34.300	34.300	34.300	34.300	31.182	2,000
2021-12-10	34.100	34.300	33.700	34.300	31.182	6,019
2021-12-09	34.100	34.100	34.100	34.100	31.001	4,369
2021-12-08	34.050	34.100	34.050	34.100	31.001	11,312
2021-12-07	34.050	34.050	34.050	34.050	30.955	22,051
2021-12-06	33.750	34.000	33.750	34.000	30.910	8,001
2021-12-03	34.000	34.050	33.750	33.750	30.682	19,000
2021-12-02	33.600	33.700	33.600	33.700	30.637	13,000
2021-12-01	34.150	34.150	33.650	33.650	30.591	23,001
2021-11-30	34.200	34.300	34.050	34.050	30.955	14,000
2021-11-29	34.000	34.000	34.000	34.000	30.910	3,000
2021-11-26	34.000	34.050	33.900	34.000	30.910	8,000
2021-11-25	33.800	34.000	33.800	34.000	30.910	12,002
2021-11-24	34.000	34.000	34.000	34.000	30.910	25,001
2021-11-23	33.950	34.000	33.800	34.000	30.910	17,000
2021-11-22	33.500	33.800	33.300	33.800	30.728	14,002
2021-11-19	33.800	33.850	33.300	33.600	30.546	8,053
2021-11-18	33.600	33.650	33.400	33.650	30.591	11,011
2021-11-17	33.900	33.900	33.650	33.650	30.591	2,001
2021-11-16	34.350	34.350	33.150	33.500	30.455	29,173
2021-11-15	34.000	34.500	33.900	34.350	31.228	28,455
2021-11-12	33.400	33.400	33.350	33.400	30.364	8,000
2021-11-11	32.950	33.300	32.950	33.300	30.273	4,757
2021-11-10	33.150	33.300	33.150	33.250	30.228	15,001
2021-11-09	33.150	33.200	33.100	33.150	30.137	5,004
2021-11-08	33.050	33.050	32.700	33.050	30.046	10,009
2021-11-05	32.850	33.100	32.200	33.100	30.091	87,283
2021-11-04	33.050	33.050	33.000	33.000	30.001	9,000
2021-11-03	32.900	33.050	32.750	33.050	30.046	61,219
2021-11-02	33.200	33.200	32.900	32.950	29.955	25,004
2021-11-01	33.200	33.200	32.900	33.000	30.001	6,000
2021-10-29	33.000	33.000	33.000	33.000	30.001	1,001
2021-10-28	33.050	33.200	32.850	33.050	30.046	25,000
2021-10-27	32.750	33.250	32.750	33.050	30.046	7,002
2021-10-26	33.300	33.300	33.300	33.300	30.273	1,000
2021-10-25	33.300	33.300	33.300	33.300	30.273	1,000
2021-10-21	33.200	33.300	33.200	33.300	30.273	5,001

← NewerPage 20 of 20 · 1,197 trading days

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.