Fine Blanking & Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	30.500	30.550	30.500	30.550	30.550	2,000
2025-04-29	30.300	30.300	30.300	30.300	30.300	1,010
2025-04-28	30.150	30.150	30.100	30.100	30.100	2,153
2025-04-25	30.250	30.250	30.150	30.150	30.150	2,001
2025-04-24	30.200	30.200	29.900	29.950	29.950	7,000
2025-04-23	29.950	30.150	29.850	29.900	29.900	7,020
2025-04-22	30.100	30.100	29.850	29.850	29.850	5,000
2025-04-21	30.050	30.050	30.050	30.050	30.050	2,000
2025-04-18	30.200	30.200	30.200	30.200	30.200	1,000
2025-04-17	30.850	30.850	29.950	29.950	29.950	29,000
2025-04-16	30.100	30.500	30.100	30.250	30.250	19,001
2025-04-15	30.100	30.550	30.100	30.400	30.400	3,001
2025-04-14	30.100	30.100	29.800	30.100	30.100	27,000
2025-04-11	31.000	31.000	30.000	30.000	30.000	22,000
2025-04-10	30.500	31.300	30.500	31.050	31.050	78,000
2025-04-09	30.750	30.850	29.300	29.550	29.550	43,000
2025-04-08	29.400	30.700	29.300	30.700	30.700	61,141
2025-04-07	30.600	30.600	30.600	30.600	30.600	48,033
2025-04-02	32.800	33.950	32.800	33.950	33.950	31,000
2025-04-01	32.800	33.200	32.700	32.800	32.800	75,000
2025-03-31	33.350	34.000	32.850	33.200	33.200	49,000
2025-03-28	33.750	33.750	33.450	33.700	33.700	33,100
2025-03-27	33.950	33.950	33.800	33.800	33.800	8,000
2025-03-26	33.900	33.900	33.900	33.900	33.900	1,000
2025-03-25	34.000	34.000	33.800	33.800	33.800	8,001
2025-03-24	34.000	34.100	33.900	33.900	33.900	30,000
2025-03-21	34.050	34.050	34.050	34.050	34.050	6,000
2025-03-20	34.250	34.250	34.050	34.050	34.050	33,000
2025-03-19	34.250	34.300	34.100	34.100	34.100	22,008
2025-03-18	34.250	34.250	34.250	34.250	34.250	4,000
2025-03-17	34.650	34.650	34.100	34.450	34.450	5,000
2025-03-14	34.250	34.250	33.800	34.100	34.100	11,000
2025-03-13	34.300	34.500	33.950	33.950	33.950	16,000
2025-03-12	34.350	34.450	33.900	34.300	34.300	13,030
2025-03-11	34.400	34.400	33.600	34.100	34.100	16,159
2025-03-10	34.950	34.950	34.500	34.500	34.500	3,630
2025-03-07	34.450	34.700	34.400	34.500	34.500	7,000
2025-03-06	35.150	35.150	34.500	34.500	34.500	6,000
2025-03-05	34.550	34.700	34.500	34.600	34.600	12,000
2025-03-04	34.700	34.700	34.450	34.550	34.550	31,000
2025-03-03	34.800	34.800	34.550	34.800	34.800	11,060
2025-02-27	35.150	35.150	34.600	34.800	34.800	23,000
2025-02-26	35.200	35.200	34.850	34.850	34.850	15,000
2025-02-25	35.800	35.950	34.800	34.850	34.850	165,000
2025-02-24	34.900	35.550	34.750	35.550	35.550	101,000
2025-02-21	34.150	34.850	34.150	34.650	34.650	65,082
2025-02-20	34.200	34.200	34.150	34.150	34.150	8,000
2025-02-19	34.200	34.300	34.200	34.200	34.200	19,026
2025-02-18	34.850	34.850	34.300	34.300	34.300	25,000
2025-02-17	34.600	35.050	34.550	34.650	34.650	39,086
2025-02-14	34.350	34.650	34.300	34.500	34.500	56,100
2025-02-13	33.350	34.150	33.350	34.150	34.150	38,000
2025-02-12	33.400	33.750	33.350	33.350	33.350	12,000
2025-02-11	33.400	33.400	33.350	33.350	33.350	3,036
2025-02-10	33.400	33.800	33.350	33.350	33.350	4,170
2025-02-07	33.800	33.800	33.700	33.700	33.700	3,000
2025-02-06	33.750	33.750	33.450	33.450	33.450	10,045
2025-02-05	33.600	33.600	33.400	33.400	33.400	2,000
2025-02-04	33.250	33.250	33.200	33.250	33.250	13,020
2025-02-03	33.400	33.400	33.200	33.250	33.250	15,150

← NewerPage 7 of 21 · 1,201 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.