Fine Blanking & Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	28.250	28.500	28.250	28.500	28.500	9,001
2025-10-20	28.400	28.900	28.200	28.300	28.300	24,006
2025-10-17	28.600	29.000	28.400	28.450	28.450	48,000
2025-10-16	28.800	28.950	28.450	28.800	28.800	65,033
2025-10-15	28.750	28.900	28.700	28.900	28.900	29,000
2025-10-14	28.900	28.900	28.400	28.400	28.400	74,000
2025-10-13	28.800	29.000	28.550	28.800	28.800	36,045
2025-10-09	29.500	29.500	29.250	29.400	29.400	14,000
2025-10-08	29.300	29.400	29.200	29.400	29.400	17,000
2025-10-07	29.350	29.350	29.250	29.350	29.350	59,000
2025-10-03	29.400	29.400	29.400	29.400	29.400	8,000
2025-10-02	29.500	29.500	29.400	29.400	29.400	14,001
2025-10-01	29.350	29.500	29.350	29.500	29.500	12,000
2025-09-30	29.350	29.400	29.350	29.400	29.400	2,000
2025-09-29	29.400	29.400	29.400	29.400	29.400	0
2025-09-26	29.450	29.500	29.400	29.400	29.400	15,000
2025-09-25	29.600	29.600	29.500	29.500	29.500	13,000
2025-09-24	29.600	29.600	29.600	29.600	29.600	6,051
2025-09-23	29.450	29.600	29.450	29.600	29.600	15,000
2025-09-22	29.500	29.600	29.500	29.600	29.600	5,063
2025-09-19	29.700	29.700	29.350	29.400	29.400	5,010
2025-09-18	29.750	29.750	29.750	29.750	29.750	0
2025-09-17	29.800	29.800	29.700	29.750	29.750	6,000
2025-09-16	30.200	30.200	30.000	30.000	30.000	4,000
2025-09-15	29.450	29.600	29.450	29.600	29.600	11,247
2025-09-12	29.500	29.600	29.400	29.450	29.450	28,197
2025-09-11	29.550	29.550	29.550	29.550	29.550	2,001
2025-09-10	29.500	29.500	29.500	29.500	29.500	24,100
2025-09-09	29.500	29.500	29.500	29.500	29.500	1,001
2025-09-08	29.550	29.550	29.550	29.550	29.550	0
2025-09-05	30.000	30.000	29.500	29.550	29.550	25,040
2025-09-04	29.700	29.750	29.550	29.550	29.550	5,050
2025-09-03	29.650	29.700	29.450	29.700	29.700	14,000
2025-09-02	29.700	29.750	29.700	29.700	29.700	97,030
2025-09-01	29.450	29.600	29.450	29.600	29.600	12,000
2025-08-29	29.850	29.850	29.800	29.800	29.800	8,000
2025-08-28	29.450	29.850	29.450	29.850	29.850	8,003
2025-08-27	29.550	29.900	29.550	29.900	29.900	5,000
2025-08-26	30.150	30.150	29.900	29.900	29.900	7,000
2025-08-25	30.000	30.000	29.350	29.600	29.600	20,000
2025-08-22	29.650	29.750	29.650	29.750	29.750	6,000
2025-08-21	29.550	29.650	29.550	29.650	29.650	4,040
2025-08-20	29.700	30.300	29.650	29.650	29.650	20,000
2025-08-19	29.600	29.650	29.450	29.650	29.650	21,085
2025-08-18	29.600	29.700	29.250	29.700	29.700	29,194
2025-08-15	29.900	29.900	29.500	29.700	29.700	9,000
2025-08-14	29.900	30.050	29.450	29.550	29.550	79,050
2025-08-13	29.900	30.100	29.900	30.100	30.100	12,000
2025-08-12	29.850	30.150	29.850	30.000	30.000	17,000
2025-08-11	29.950	30.000	29.850	30.000	30.000	30,046
2025-08-08	30.100	30.100	29.900	30.000	30.000	27,000
2025-08-07	30.100	30.100	30.050	30.050	30.050	2,099
2025-08-06	30.100	30.200	30.100	30.100	30.100	17,001
2025-08-05	30.100	30.200	30.100	30.100	30.100	7,000
2025-08-04	29.900	30.250	29.900	30.050	30.050	29,050
2025-08-01	29.900	29.900	29.900	29.900	29.900	18,060
2025-07-31	30.350	30.350	29.900	29.900	29.900	2,100
2025-07-30	30.200	30.800	30.000	30.250	30.250	63,012
2025-07-29	30.500	30.500	30.350	30.350	30.350	2,000
2025-07-28	30.550	30.550	30.550	30.550	30.550	0

← NewerPage 5 of 20 · 1,197 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.