China Fineblanking Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	32.850	32.900	32.450	32.550	32.550	276,000
2022-11-11	33.000	33.400	32.300	33.100	33.100	467,000
2022-11-10	33.650	33.700	33.300	33.600	33.600	229,000
2022-11-09	33.750	33.800	33.400	33.650	33.650	267,000
2022-11-08	33.900	33.950	33.700	33.800	33.800	196,000
2022-11-07	34.100	34.100	33.800	34.000	34.000	147,000
2022-11-04	34.050	34.100	33.800	34.100	34.100	96,000
2022-11-03	34.300	34.300	34.050	34.150	34.150	92,000
2022-11-02	34.450	34.500	34.200	34.350	34.350	79,000
2022-11-01	34.450	34.500	34.200	34.450	34.450	160,000
2022-10-31	34.500	34.600	34.400	34.450	34.450	82,000
2022-10-28	34.650	34.700	34.300	34.500	34.500	87,000
2022-10-27	34.650	34.700	34.400	34.650	34.650	118,000
2022-10-26	34.700	34.700	34.350	34.650	34.650	112,000
2022-10-25	34.950	35.050	34.550	34.650	34.650	88,000
2022-10-24	35.000	35.100	34.750	34.950	34.950	133,000
2022-10-21	35.000	35.050	34.750	35.000	35.000	51,000
2022-10-20	35.000	35.000	34.750	35.000	35.000	26,000
2022-10-19	35.100	35.850	35.000	35.100	35.100	49,000
2022-10-18	35.300	35.350	35.000	35.100	35.100	51,000
2022-10-17	35.400	35.450	35.050	35.300	35.300	85,000
2022-10-14	35.500	35.600	35.350	35.400	35.400	68,000
2022-10-13	35.950	36.200	34.750	35.500	35.500	95,000
2022-10-12	35.800	35.900	35.250	35.750	35.750	113,000
2022-10-11	36.450	36.450	35.700	36.000	36.000	70,000
2022-10-07	36.950	36.950	36.250	36.500	36.500	82,000
2022-10-06	37.050	37.050	36.300	36.700	36.700	69,000
2022-10-05	37.050	37.050	36.500	36.850	36.850	64,000
2022-10-04	37.050	37.150	36.500	36.900	36.900	75,000
2022-10-03	37.000	37.500	37.000	37.000	37.000	18,000
2022-09-30	37.000	37.000	36.500	37.000	37.000	53,000
2022-09-29	37.300	37.500	36.850	37.000	37.000	36,000
2022-09-28	37.100	37.100	36.650	36.850	36.850	74,000
2022-09-27	37.400	37.400	36.800	37.100	37.100	26,000
2022-09-26	37.700	37.700	36.950	37.050	37.050	82,000
2022-09-23	37.500	37.600	37.300	37.500	37.500	47,000
2022-09-22	37.500	37.600	37.300	37.500	37.500	36,000
2022-09-21	37.600	37.600	37.100	37.600	37.600	39,000
2022-09-20	37.700	37.750	37.400	37.600	37.600	58,000
2022-09-19	37.900	37.900	37.400	37.650	37.650	30,000
2022-09-16	37.700	37.700	37.600	37.700	37.700	29,000
2022-09-15	37.700	37.700	37.550	37.700	37.700	19,000
2022-09-14	37.850	37.850	37.500	37.700	37.700	29,000
2022-09-13	37.800	37.900	37.600	37.850	37.850	22,000
2022-09-12	37.900	37.900	37.700	37.800	37.800	19,000
2022-09-08	37.700	37.750	37.450	37.700	37.700	67,000
2022-09-07	38.050	38.150	36.800	37.700	37.700	230,000
2022-09-06	38.350	38.350	37.850	38.200	38.200	42,000
2022-09-05	38.300	38.500	38.100	38.300	38.300	60,000
2022-09-02	38.400	38.500	38.050	38.300	38.300	109,000
2022-09-01	38.250	38.650	38.250	38.350	38.350	221,000
2022-08-31	38.550	38.800	38.500	38.750	38.091	149,000
2022-08-30	38.200	38.300	38.000	38.200	37.551	97,000
2022-08-29	37.900	38.100	37.900	38.100	37.452	30,000
2022-08-26	38.050	38.200	37.900	38.100	37.452	111,337
2022-08-25	38.000	38.250	37.850	38.050	37.403	107,137
2022-08-24	37.900	38.000	37.700	38.000	37.354	56,792
2022-08-23	37.750	37.900	37.700	37.900	37.256	26,077
2022-08-22	37.950	38.000	37.650	37.900	37.256	47,727
2022-08-19	37.900	38.000	37.800	37.900	37.256	46,332

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-09	0.2903 TWD
2024-11-11	0.0973 TWD
2023-10-02	0.1945 TWD
2022-09-01	0.6375 TWD
2021-09-29	0.7903 TWD
2020-09-24	0.0592 TWD
2019-08-23	0.5080 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.