Fine Blanking & Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	30.850	30.850	30.550	30.550	30.550	2,032
2025-07-24	31.600	31.600	31.600	31.600	31.600	0
2025-07-23	31.600	31.600	31.600	31.600	31.600	0
2025-07-22	31.600	31.600	31.600	31.600	31.600	0
2025-07-21	31.600	31.600	31.600	31.600	31.600	0
2025-07-18	30.900	31.600	30.750	31.600	31.600	15,000
2025-07-17	30.050	30.900	30.050	30.900	30.900	21,000
2025-07-16	30.000	30.100	30.000	30.100	30.100	5,001
2025-07-15	30.100	30.100	29.900	29.900	29.900	2,000
2025-07-14	29.750	30.200	29.750	30.000	30.000	18,002
2025-07-11	29.350	29.700	29.350	29.700	29.700	15,043
2025-07-10	29.400	29.400	29.100	29.350	29.350	18,000
2025-07-09	29.400	29.400	29.350	29.350	29.350	4,009
2025-07-08	29.400	29.400	29.300	29.350	29.350	8,000
2025-07-07	29.450	29.450	29.250	29.400	29.400	5,000
2025-07-04	29.450	29.450	29.300	29.300	29.300	8,170
2025-07-03	29.300	29.450	29.300	29.400	29.400	16,020
2025-07-02	29.350	29.350	29.300	29.350	29.350	11,000
2025-07-01	29.500	29.500	29.400	29.400	29.400	3,090
2025-06-30	29.550	29.550	29.500	29.500	29.500	2,000
2025-06-27	29.550	29.550	29.550	29.550	29.550	0
2025-06-26	29.550	29.550	29.550	29.550	29.550	0
2025-06-25	29.400	29.550	29.300	29.550	29.550	23,000
2025-06-24	29.850	29.850	29.250	29.350	29.350	32,010
2025-06-23	30.900	30.900	30.400	30.650	29.050	53,010
2025-06-20	31.200	31.200	30.600	30.700	29.097	25,000
2025-06-19	31.000	31.050	30.950	30.950	29.334	6,001
2025-06-18	31.900	31.900	31.000	31.050	29.429	19,000
2025-06-17	31.100	31.100	31.100	31.100	31.100	0
2025-06-16	31.250	31.250	31.100	31.100	31.100	4,000
2025-06-13	31.250	31.250	31.250	31.250	31.250	0
2025-06-12	31.000	31.250	31.000	31.250	31.250	3,142
2025-06-11	31.750	31.750	31.100	31.200	31.200	18,000
2025-06-10	31.800	31.800	31.800	31.800	31.800	0
2025-06-09	31.850	31.850	31.800	31.800	31.800	3,002
2025-06-06	32.200	32.200	31.450	31.450	31.450	12,000
2025-06-05	31.150	31.200	31.150	31.200	31.200	5,000
2025-06-04	31.050	31.200	31.050	31.200	31.200	10,000
2025-06-03	31.000	31.000	31.000	31.000	31.000	1,000
2025-06-02	30.900	30.900	30.800	30.800	30.800	3,000
2025-05-29	31.000	31.000	31.000	31.000	31.000	6,000
2025-05-28	30.900	30.950	30.900	30.900	30.900	5,150
2025-05-27	30.900	30.900	30.900	30.900	30.900	2,000
2025-05-26	30.950	30.950	30.950	30.950	30.950	1,000
2025-05-23	31.000	31.000	30.950	31.000	31.000	6,002
2025-05-22	30.600	31.450	30.600	30.950	30.950	31,000
2025-05-21	30.750	30.800	30.750	30.800	30.800	9,000
2025-05-20	30.500	30.500	30.500	30.500	30.500	12,923
2025-05-19	30.700	30.700	30.350	30.400	30.400	30,000
2025-05-16	30.600	30.700	30.600	30.700	30.700	6,000
2025-05-15	30.500	30.700	30.500	30.600	30.600	15,081
2025-05-14	30.150	30.500	30.150	30.500	30.500	12,000
2025-05-13	30.400	30.400	30.100	30.100	30.100	37,001
2025-05-12	30.200	30.300	30.200	30.250	30.250	21,001
2025-05-09	30.700	30.700	29.650	30.200	30.200	63,000
2025-05-08	30.700	30.700	30.650	30.700	30.700	17,000
2025-05-07	30.600	30.800	30.400	30.600	30.600	56,000
2025-05-06	30.650	30.800	30.650	30.800	30.800	2,000
2025-05-05	30.650	30.650	30.400	30.650	30.650	10,000
2025-05-02	30.600	30.750	30.500	30.650	30.650	8,000

← NewerPage 6 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.