China Fineblanking Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	41.600	41.650	41.200	41.400	40.696	105,684
2021-11-19	41.350	41.450	40.800	41.350	40.647	239,406
2021-11-18	41.550	41.650	41.100	41.350	40.647	92,652
2021-11-17	41.800	41.800	41.050	41.550	40.844	68,604
2021-11-16	41.600	41.950	41.050	41.550	40.844	156,591
2021-11-15	41.600	42.500	41.600	41.600	40.893	267,940
2021-11-12	41.700	41.800	41.300	41.600	40.893	198,117
2021-11-11	41.900	41.900	41.500	41.650	40.942	75,032
2021-11-10	42.150	42.150	41.400	41.900	41.188	108,330
2021-11-09	42.100	42.100	41.550	41.900	41.188	85,355
2021-11-08	42.400	42.400	41.750	42.000	41.286	137,250
2021-11-05	42.200	42.450	42.050	42.250	41.532	183,008
2021-11-04	42.400	42.550	42.000	42.250	41.532	155,333
2021-11-03	41.850	42.350	41.600	42.300	41.581	221,514
2021-11-02	42.100	42.100	41.250	41.850	41.139	142,597
2021-11-01	41.900	42.100	41.600	41.950	41.237	137,483
2021-10-29	41.850	41.900	41.000	41.800	41.089	166,104
2021-10-28	41.700	42.000	41.100	41.850	41.139	199,102
2021-10-27	40.200	42.000	40.150	41.800	41.089	332,884
2021-10-26	40.250	40.300	40.100	40.300	39.615	136,722
2021-10-25	40.200	40.300	40.100	40.250	39.566	133,573
2021-10-22	40.100	40.300	40.000	40.300	39.615	140,098
2021-10-21	40.100	40.300	40.050	40.250	39.566	117,323
2021-10-20	40.000	40.150	39.850	40.150	39.467	153,373
2021-10-19	40.000	40.000	39.750	40.000	39.320	225,826
2021-10-18	39.850	40.000	39.800	39.900	39.222	73,025
2021-10-15	39.850	40.000	39.600	39.850	39.173	72,681
2021-10-14	39.950	39.950	39.350	39.850	39.173	105,165

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

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