Fine Blanking & Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	33.450	33.500	33.300	33.500	33.500	17,000
2025-01-21	33.400	33.400	33.400	33.400	33.400	2,000
2025-01-20	33.400	33.800	33.250	33.450	33.450	12,000
2025-01-17	33.450	33.450	33.200	33.350	33.350	32,000
2025-01-16	33.400	33.450	33.400	33.450	33.450	8,000
2025-01-15	33.800	36.600	33.350	36.600	36.600	23,000
2025-01-14	33.200	33.450	33.200	33.300	33.300	5,000
2025-01-13	33.350	36.650	33.150	36.650	36.650	19,000
2025-01-10	33.350	33.550	33.350	33.350	33.350	8,000
2025-01-09	33.600	33.750	33.550	33.550	33.550	7,000
2025-01-08	33.800	33.800	33.650	33.650	33.650	10,000
2025-01-07	33.800	33.850	33.650	33.750	33.750	9,000
2025-01-06	33.500	33.700	33.500	33.700	33.700	8,000
2025-01-03	33.700	33.700	33.500	33.500	33.500	7,000
2025-01-02	33.600	33.600	33.500	33.550	33.550	9,000
2024-12-31	33.650	33.750	33.600	33.600	33.600	13,000
2024-12-30	33.800	33.800	33.650	33.650	33.650	13,000
2024-12-27	33.800	33.800	33.800	33.800	33.800	1,000
2024-12-26	34.000	34.000	33.750	33.850	33.850	17,000
2024-12-25	34.000	34.000	33.850	33.900	33.900	8,000
2024-12-24	33.950	34.200	33.900	33.950	33.950	62,000
2024-12-23	33.850	34.100	33.800	34.000	34.000	83,000
2024-12-20	33.850	33.850	33.600	33.850	33.850	15,000
2024-12-19	34.250	34.250	33.800	33.850	33.850	3,000
2024-12-18	34.250	34.250	34.250	34.250	34.250	3,000
2024-12-17	34.200	34.650	34.200	34.250	34.250	42,000
2024-12-16	34.150	34.800	34.150	34.450	34.450	21,000
2024-12-13	34.550	34.900	34.550	34.600	34.600	19,000
2024-12-12	34.500	34.900	34.400	34.500	34.500	17,000
2024-12-11	34.300	34.750	34.300	34.500	34.500	40,000
2024-12-10	34.400	34.450	34.150	34.300	34.300	7,000
2024-12-09	34.700	34.800	34.400	34.400	34.400	7,000
2024-12-06	34.400	34.600	34.400	34.400	34.400	25,000
2024-12-05	34.250	34.500	34.250	34.400	34.400	14,000
2024-12-04	34.700	34.700	34.150	34.250	34.250	7,000
2024-12-03	34.000	34.800	34.000	34.200	34.200	32,000
2024-12-02	34.100	34.100	33.850	33.850	33.850	12,000
2024-11-29	33.750	34.050	33.750	33.850	33.850	8,000
2024-11-28	33.850	33.850	33.750	33.750	33.750	7,000
2024-11-27	33.650	33.950	33.650	33.850	33.850	16,000
2024-11-26	33.650	33.900	33.650	33.800	33.800	8,000
2024-11-25	34.050	34.050	33.750	33.850	33.850	6,000
2024-11-22	33.900	33.950	33.900	33.950	33.950	7,000
2024-11-21	33.550	33.650	33.550	33.650	33.650	5,000
2024-11-20	33.700	33.700	33.550	33.600	33.600	24,216
2024-11-19	33.950	34.150	33.600	33.600	33.600	48,000
2024-11-18	34.300	34.700	34.000	34.050	34.050	59,000
2024-11-15	34.250	34.450	34.000	34.300	34.300	59,000
2024-11-14	34.000	34.150	33.900	34.000	34.000	34,000
2024-11-13	33.900	34.600	33.900	34.200	34.200	44,000
2024-11-12	33.650	33.750	33.600	33.700	33.700	39,000
2024-11-11	33.600	33.750	33.550	33.750	33.750	35,000
2024-11-08	33.800	33.850	33.600	33.600	33.600	55,000
2024-11-07	34.050	34.050	33.850	33.850	33.850	5,000
2024-11-06	33.550	34.300	33.550	33.750	33.750	31,000
2024-11-05	33.750	33.800	33.500	33.550	33.550	42,000
2024-11-04	33.850	33.850	33.650	33.750	33.750	21,000
2024-11-01	33.950	33.950	33.750	33.850	33.850	46,000
2024-10-31	34.150	34.150	34.150	34.150	34.150	0
2024-10-30	33.900	34.500	33.900	34.150	34.150	15,000

← NewerPage 8 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.