Fine Blanking & Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	33.900	34.300	33.900	34.050	34.050	37,000
2024-10-28	34.250	34.250	33.450	33.900	33.900	52,000
2024-10-25	34.300	34.400	34.000	34.250	34.250	47,000
2024-10-24	34.500	34.500	34.200	34.300	34.300	15,000
2024-10-23	34.000	34.550	34.000	34.450	34.450	60,000
2024-10-22	34.250	34.400	34.050	34.200	34.200	43,000
2024-10-21	34.300	34.450	34.150	34.400	34.400	11,000
2024-10-18	34.800	34.800	34.400	34.450	34.450	5,000
2024-10-17	34.350	34.650	34.300	34.450	34.450	36,000
2024-10-16	34.250	34.450	34.200	34.450	34.450	78,000
2024-10-15	34.300	34.350	34.000	34.300	34.300	45,000
2024-10-14	35.000	35.000	34.200	34.250	34.250	141,000
2024-10-11	35.500	35.500	34.900	34.900	34.900	40,000
2024-10-09	35.400	35.600	34.900	35.300	35.300	96,000
2024-10-08	35.400	35.500	35.350	35.450	35.450	15,000
2024-10-07	35.800	35.800	35.600	35.650	35.650	30,000
2024-10-04	35.750	35.950	35.750	35.800	35.800	10,000
2024-10-03	35.750	35.750	35.750	35.750	35.750	0
2024-10-02	35.750	35.750	35.750	35.750	35.750	0
2024-10-01	36.000	36.050	35.700	35.750	35.750	34,000
2024-09-30	35.850	36.000	35.800	35.800	35.800	27,000
2024-09-27	36.200	36.500	36.100	36.300	36.300	34,000
2024-09-26	36.600	36.600	36.000	36.000	36.000	106,000
2024-09-25	36.650	36.850	36.450	36.650	36.650	64,000
2024-09-24	36.650	36.950	36.650	36.650	36.650	27,000
2024-09-23	36.550	36.650	36.450	36.650	36.650	28,000
2024-09-20	37.000	37.100	36.500	36.550	36.550	36,000
2024-09-19	36.850	37.000	36.700	37.000	37.000	38,000
2024-09-18	36.500	37.300	36.500	36.850	36.850	80,000
2024-09-16	36.450	36.750	36.450	36.600	36.600	73,000
2024-09-13	35.700	36.550	35.700	36.450	36.450	88,000
2024-09-12	35.250	35.750	35.250	35.700	35.700	76,000
2024-09-11	35.200	35.350	35.200	35.250	35.250	36,000
2024-09-10	35.150	35.350	35.100	35.150	35.150	36,000
2024-09-09	35.050	35.100	35.050	35.100	35.100	12,000
2024-09-06	35.100	35.450	34.800	35.350	35.350	60,000
2024-09-05	35.100	35.100	34.600	34.800	34.800	38,000
2024-09-04	35.050	35.050	34.600	34.700	34.700	51,000
2024-09-03	35.600	35.600	35.300	35.400	35.400	58,000
2024-09-02	35.900	35.900	35.500	35.600	35.600	51,000
2024-08-30	35.400	35.600	35.400	35.450	35.450	30,000
2024-08-29	35.500	35.500	35.300	35.300	35.300	34,000
2024-08-28	35.300	35.400	35.250	35.300	35.300	80,000
2024-08-27	35.250	35.600	35.200	35.350	35.350	30,000
2024-08-26	35.300	35.450	35.150	35.300	35.300	93,000
2024-08-23	34.900	35.350	34.900	35.100	35.100	86,000
2024-08-22	34.700	35.200	34.550	34.900	34.900	131,000
2024-08-21	34.800	34.900	34.450	34.550	34.550	68,000
2024-08-20	33.900	35.600	33.800	34.400	34.400	112,000
2024-08-19	33.600	33.800	33.600	33.800	33.800	28,000
2024-08-16	33.500	33.750	33.500	33.650	33.650	59,000
2024-08-15	33.550	33.550	33.450	33.500	33.500	15,000
2024-08-14	33.550	33.550	33.550	33.550	33.550	2,000
2024-08-13	33.600	33.600	33.450	33.450	33.450	5,000
2024-08-12	33.750	33.750	33.350	33.600	33.600	33,000
2024-08-09	33.200	33.300	33.100	33.300	33.300	18,000
2024-08-08	33.000	33.000	32.750	32.900	32.900	29,000
2024-08-07	33.000	33.500	33.000	33.500	33.500	42,000
2024-08-06	32.600	33.000	32.350	32.950	32.950	78,000
2024-08-05	33.800	33.800	32.500	32.500	32.500	191,000

← NewerPage 9 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.