Fine Blanking & Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.000	28.000	28.000	28.000	28.000	1,112
2026-04-23	28.250	28.250	27.700	28.050	28.050	22,000
2026-04-22	28.150	28.200	28.000	28.000	28.000	14,000
2026-04-21	28.000	28.600	28.000	28.150	28.150	7,000
2026-04-20	28.200	28.200	28.200	28.200	28.200	2,050
2026-04-17	28.250	28.250	28.250	28.250	28.250	1,000
2026-04-16	28.650	28.650	27.900	28.550	28.550	28,102
2026-04-15	28.600	28.600	28.600	28.600	28.600	1,100
2026-04-14	28.450	28.450	28.000	28.000	28.000	5,000
2026-04-13	28.300	28.300	28.050	28.300	28.300	12,000
2026-04-10	28.200	28.300	28.200	28.300	28.300	8,400
2026-04-09	27.800	28.250	27.800	28.250	28.250	6,000
2026-04-08	28.250	28.250	27.600	28.200	28.200	10,000
2026-04-07	28.250	28.250	27.550	28.000	28.000	23,001
2026-04-02	28.050	28.050	28.050	28.050	28.050	1,451
2026-04-01	28.000	28.150	27.500	28.150	28.150	35,000
2026-03-31	28.000	28.050	27.800	28.050	28.050	22,004
2026-03-30	28.150	28.150	27.850	27.850	27.850	13,000
2026-03-27	28.000	28.100	28.000	28.000	28.000	14,050
2026-03-26	27.900	28.000	27.900	28.000	28.000	3,920
2026-03-25	27.650	27.700	27.600	27.600	27.600	7,000
2026-03-24	27.700	27.700	27.700	27.700	27.700	1,134
2026-03-23	27.500	27.500	27.400	27.500	27.500	4,001
2026-03-20	27.400	27.450	27.200	27.200	27.200	16,001
2026-03-19	27.300	27.300	27.300	27.300	27.300	1,066
2026-03-18	27.150	27.350	27.150	27.200	27.200	8,000
2026-03-17	27.200	27.300	27.100	27.100	27.100	24,000
2026-03-16	27.350	27.350	27.150	27.150	27.150	14,001
2026-03-13	27.400	27.400	27.400	27.400	27.400	1,000
2026-03-12	27.550	27.550	27.400	27.500	27.500	7,000
2026-03-11	27.450	27.500	27.350	27.450	27.450	25,000
2026-03-10	27.450	27.800	27.450	27.650	27.650	17,081
2026-03-09	28.000	28.000	27.200	27.850	27.850	11,003
2026-03-06	28.550	28.600	28.400	28.400	28.400	9,100
2026-03-05	29.100	29.350	28.550	28.550	28.550	25,150
2026-03-04	29.800	29.900	29.150	29.150	29.150	13,000
2026-03-03	29.350	30.100	29.350	30.100	30.100	12,000
2026-03-02	30.050	30.050	29.650	29.650	29.650	9,000
2026-02-26	29.500	29.500	29.350	29.350	29.350	14,105
2026-02-25	29.550	30.150	29.550	29.600	29.600	15,000
2026-02-24	30.650	30.650	29.750	29.800	29.800	22,058
2026-02-23	30.000	30.250	29.500	30.250	30.250	26,100
2026-02-11	29.900	30.000	29.900	29.950	29.950	34,000
2026-02-10	29.650	30.200	29.650	30.000	30.000	25,000
2026-02-09	29.950	29.950	29.450	29.950	29.950	25,000
2026-02-06	30.000	30.000	29.350	29.750	29.750	33,300
2026-02-05	29.400	29.600	29.050	29.050	29.050	24,001
2026-02-04	28.600	29.000	28.600	28.800	28.800	65,100
2026-02-03	28.500	29.000	28.500	29.000	29.000	31,118
2026-02-02	28.500	28.500	28.400	28.400	28.400	6,000
2026-01-30	28.900	28.900	28.550	28.550	28.550	2,015
2026-01-29	28.950	28.950	28.950	28.950	28.950	0
2026-01-28	28.550	28.950	28.550	28.950	28.950	6,000
2026-01-27	28.650	29.000	28.650	29.000	29.000	7,000
2026-01-26	29.000	29.000	28.700	29.000	29.000	24,000
2026-01-23	28.550	28.950	28.550	28.650	28.650	16,050
2026-01-22	28.850	29.000	28.800	29.000	29.000	9,000
2026-01-21	29.000	29.000	29.000	29.000	29.000	5,000
2026-01-20	29.000	29.050	28.850	29.050	29.050	8,000
2026-01-19	29.000	29.050	28.850	29.000	29.000	22,033

← NewerPage 3 of 5 · 242 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.