Fine Blanking & Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	29.000	29.050	29.000	29.000	29.000	18,000
2026-01-15	28.550	29.000	28.500	29.000	29.000	4,005
2026-01-14	29.150	29.150	28.700	28.800	28.800	21,000
2026-01-13	29.400	29.400	28.550	28.800	28.800	17,000
2026-01-12	28.550	28.800	28.550	28.700	28.700	17,000
2026-01-09	28.350	28.650	28.350	28.550	28.550	31,000
2026-01-08	28.500	28.500	28.500	28.500	28.500	5,000
2026-01-07	28.200	28.900	28.200	28.500	28.500	5,014
2026-01-06	28.450	29.000	28.450	28.500	28.500	14,030
2026-01-05	28.900	29.000	28.900	28.900	28.900	19,000
2026-01-02	28.700	28.900	28.700	28.900	28.900	9,000
2025-12-31	28.800	28.800	28.500	28.500	28.500	3,001
2025-12-30	28.950	28.950	28.950	28.950	28.950	0
2025-12-29	28.950	28.950	28.950	28.950	28.950	1,000
2025-12-26	28.650	28.650	28.650	28.650	28.650	2,102
2025-12-24	28.700	28.750	28.700	28.750	28.750	3,033
2025-12-23	28.200	28.700	28.200	28.700	28.700	4,247
2025-12-22	28.400	28.700	28.300	28.700	28.700	6,000
2025-12-19	28.800	28.800	28.500	28.500	28.500	7,000
2025-12-18	28.700	28.700	28.600	28.600	28.600	12,001
2025-12-17	28.600	28.600	28.450	28.450	28.450	3,008
2025-12-16	28.500	28.500	28.500	28.500	28.500	9,000
2025-12-15	28.500	28.500	28.450	28.500	28.500	18,000
2025-12-12	28.450	28.500	28.450	28.500	28.500	7,000
2025-12-11	28.250	28.700	28.150	28.450	28.450	36,001
2025-12-10	29.200	29.200	29.200	29.200	29.200	0
2025-12-09	29.200	29.200	29.200	29.200	29.200	3,002
2025-12-08	28.850	28.850	28.850	28.850	28.850	2,000
2025-12-05	28.750	28.750	28.750	28.750	28.750	1,001
2025-12-04	29.100	29.100	28.850	28.850	28.850	8,000
2025-12-03	29.050	29.050	28.550	28.900	28.900	16,050
2025-12-02	28.900	28.900	28.850	28.850	28.850	4,000
2025-12-01	28.150	28.800	28.150	28.800	28.800	16,000
2025-11-28	28.600	28.600	28.350	28.600	28.600	13,000
2025-11-27	28.400	28.400	28.400	28.400	28.400	7,047
2025-11-26	28.000	28.350	28.000	28.350	28.350	21,001
2025-11-25	28.500	28.500	28.050	28.050	28.050	11,130
2025-11-24	28.050	28.050	28.000	28.050	28.050	6,140
2025-11-21	28.050	28.200	28.000	28.000	28.000	7,001
2025-11-20	28.300	28.300	28.200	28.200	28.200	11,506
2025-11-19	28.000	28.000	27.800	27.950	27.950	33,000
2025-11-18	28.150	28.200	28.050	28.050	28.050	10,000
2025-11-17	28.300	28.300	28.250	28.250	28.250	11,000
2025-11-14	28.200	28.500	28.150	28.300	28.300	30,090
2025-11-13	28.050	28.300	28.050	28.150	28.150	6,000
2025-11-12	28.150	28.300	28.100	28.200	28.200	27,051
2025-11-11	28.300	28.300	28.100	28.150	28.150	36,002
2025-11-10	28.100	28.400	28.100	28.300	28.300	18,004
2025-11-07	28.500	28.500	28.150	28.350	28.350	16,002
2025-11-06	28.500	28.500	28.250	28.250	28.250	61,002
2025-11-05	28.150	28.200	28.100	28.200	28.200	20,000
2025-11-04	28.300	28.300	28.050	28.150	28.150	15,071
2025-11-03	28.300	28.500	28.300	28.300	28.300	5,060
2025-10-31	28.250	28.300	28.250	28.250	28.250	10,000
2025-10-30	28.400	28.400	28.200	28.300	28.300	17,083
2025-10-29	28.500	28.500	28.450	28.500	28.500	13,001
2025-10-28	28.200	28.250	28.200	28.250	28.250	2,000
2025-10-27	28.400	28.400	28.250	28.250	28.250	8,000
2025-10-23	28.350	28.400	28.350	28.400	28.400	10,277
2025-10-22	28.250	28.450	28.200	28.400	28.400	20,000

← NewerPage 4 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.