China Fineblanking Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	40.800	40.900	40.300	40.700	40.008	254,485
2022-02-23	41.000	41.000	40.600	40.800	40.106	64,073
2022-02-22	40.950	41.200	40.550	40.800	40.106	81,613
2022-02-21	40.850	41.050	40.550	40.800	40.106	106,304
2022-02-18	40.850	41.000	40.550	40.850	40.156	90,126
2022-02-17	40.850	41.150	40.700	40.850	40.156	89,381
2022-02-16	41.000	41.300	40.850	40.850	40.156	49,554
2022-02-15	41.500	41.500	40.800	41.000	40.303	101,928
2022-02-14	41.400	41.400	40.850	41.100	40.401	91,602
2022-02-11	41.600	41.750	41.100	41.500	40.795	50,606
2022-02-10	41.700	42.000	41.300	41.600	40.893	154,465
2022-02-09	41.600	42.200	41.500	41.700	40.991	327,018
2022-02-08	41.100	41.350	40.950	41.050	40.352	78,599
2022-02-07	40.600	41.000	40.550	41.000	40.303	61,904
2022-01-26	40.650	40.650	40.200	40.450	39.762	113,539
2022-01-25	40.400	40.600	40.100	40.400	39.713	265,302
2022-01-24	40.900	40.900	40.300	40.400	39.713	198,951
2022-01-21	41.700	41.700	40.800	41.000	40.303	223,873
2022-01-20	41.600	41.800	41.250	41.600	40.893	281,363
2022-01-19	41.200	42.200	41.200	41.500	40.795	500,612
2022-01-18	40.900	41.600	40.800	41.200	40.500	312,732
2022-01-17	40.500	40.700	40.400	40.600	39.910	145,370
2022-01-14	40.500	40.500	40.050	40.350	39.664	45,743
2022-01-13	40.500	40.550	40.050	40.400	39.713	69,720
2022-01-12	40.350	40.500	40.100	40.500	39.812	101,462
2022-01-11	40.600	40.650	40.050	40.650	39.959	69,498
2022-01-10	40.300	40.500	39.950	40.500	39.812	139,123
2022-01-07	41.100	41.200	40.000	40.300	39.615	227,736
2022-01-06	41.100	41.200	40.600	40.900	40.205	101,332
2022-01-05	41.400	41.500	40.650	40.900	40.205	194,470
2022-01-04	42.000	42.100	41.200	41.200	40.500	198,280
2022-01-03	41.800	42.400	41.700	41.850	41.139	244,182
2021-12-30	42.000	42.050	41.600	41.850	41.139	140,785
2021-12-29	42.150	42.500	41.600	41.800	41.089	142,259
2021-12-28	42.200	42.300	41.800	42.000	41.286	108,370
2021-12-27	42.450	42.600	41.700	42.000	41.286	130,650
2021-12-24	42.000	42.650	42.000	42.100	41.384	320,609
2021-12-23	41.200	42.800	41.000	41.850	41.139	377,319
2021-12-22	40.900	41.000	40.700	40.800	40.106	81,592
2021-12-21	41.000	41.100	40.750	40.800	40.106	260,831
2021-12-20	41.150	41.150	40.700	41.000	40.303	134,162
2021-12-17	41.200	41.300	40.700	41.000	40.303	124,755
2021-12-16	41.100	41.150	40.800	41.000	40.303	92,014
2021-12-15	40.950	41.150	40.600	41.000	40.303	74,043
2021-12-14	41.150	41.150	40.600	40.900	40.205	67,887
2021-12-13	41.150	41.150	40.600	40.900	40.205	202,573
2021-12-10	41.150	41.150	40.550	40.900	40.205	79,530
2021-12-09	41.000	41.100	40.600	41.000	40.303	48,550
2021-12-08	41.150	41.250	40.950	41.000	40.303	52,293
2021-12-07	41.200	41.200	40.950	41.050	40.352	29,452
2021-12-06	40.950	41.300	40.600	41.000	40.303	71,154
2021-12-03	41.000	41.200	40.800	40.950	40.254	83,352
2021-12-02	40.750	40.800	40.250	40.800	40.106	71,713
2021-12-01	40.650	40.800	39.900	40.800	40.106	152,293
2021-11-30	40.950	41.000	40.600	40.850	40.156	61,549
2021-11-29	40.750	41.000	40.000	40.950	40.254	131,895
2021-11-26	41.600	41.600	41.000	41.400	40.696	130,077
2021-11-25	41.650	41.650	41.200	41.500	40.795	111,410
2021-11-24	41.400	41.500	41.000	41.400	40.696	121,131
2021-11-23	41.400	41.500	41.000	41.300	40.598	93,254

← NewerPage 20 of 21 · 1,228 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.