China Fineblanking Technology Co.,Ltd. (TPEX:1586)
Taiwan · Delayed Price · Currency is TWD 26.85
-1.10 (-3.94%)
At close: Jan 21, 2026
TPEX:1586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 27.10 | 27.45 | 26.75 | 26.90 | 26.90 | 0.19% | 524,039 |
| Jan 21, 2026 | 27.95 | 28.00 | 26.80 | 26.85 | 26.85 | -3.94% | 906,591 |
| Jan 20, 2026 | 28.20 | 29.00 | 27.85 | 27.95 | 27.95 | -1.58% | 924,765 |
| Jan 19, 2026 | 29.35 | 29.35 | 28.00 | 28.40 | 28.40 | -3.24% | 1,009,268 |
| Jan 16, 2026 | 28.00 | 30.60 | 27.60 | 29.35 | 29.35 | 5.39% | 3,684,104 |
| Jan 15, 2026 | 27.40 | 28.00 | 27.10 | 27.85 | 27.85 | 1.64% | 787,673 |
| Jan 14, 2026 | 27.45 | 27.60 | 27.05 | 27.40 | 27.40 | 1.11% | 639,109 |
| Jan 13, 2026 | 28.50 | 28.60 | 27.00 | 27.10 | 27.10 | -4.41% | 982,304 |
| Jan 12, 2026 | 29.85 | 29.85 | 28.10 | 28.35 | 28.35 | -6.74% | 1,897,303 |
| Jan 9, 2026 | 30.10 | 31.15 | 29.20 | 30.40 | 30.40 | 4.29% | 8,972,199 |
| Jan 8, 2026 | 26.55 | 29.15 | 26.50 | 29.15 | 29.15 | 10.00% | 3,831,580 |
| Jan 7, 2026 | 25.60 | 26.80 | 25.55 | 26.50 | 26.50 | 4.74% | 1,590,371 |
| Jan 6, 2026 | 24.90 | 25.95 | 24.65 | 25.30 | 25.30 | 2.43% | 587,991 |
| Jan 5, 2026 | 25.50 | 25.55 | 24.40 | 24.70 | 24.70 | -2.56% | 381,701 |
| Jan 2, 2026 | 24.95 | 25.35 | 24.85 | 25.35 | 25.35 | 1.60% | 410,574 |
| Dec 31, 2025 | 24.95 | 25.05 | 24.60 | 24.95 | 24.95 | 0.20% | 342,017 |
| Dec 30, 2025 | 24.80 | 25.10 | 24.55 | 24.90 | 24.90 | 0.40% | 300,316 |
| Dec 29, 2025 | 25.25 | 25.50 | 24.80 | 24.80 | 24.80 | -1.39% | 337,768 |
| Dec 26, 2025 | 25.50 | 25.85 | 25.00 | 25.15 | 25.15 | -0.98% | 262,635 |
| Dec 24, 2025 | 25.80 | 26.00 | 25.40 | 25.40 | 25.40 | -1.17% | 199,036 |
| Dec 23, 2025 | 26.25 | 26.40 | 25.70 | 25.70 | 25.70 | -1.91% | 244,426 |
| Dec 22, 2025 | 26.85 | 26.90 | 26.10 | 26.20 | 26.20 | -1.87% | 365,029 |
| Dec 19, 2025 | 27.55 | 27.60 | 26.70 | 26.70 | 26.70 | -2.20% | 492,263 |
| Dec 18, 2025 | 26.60 | 27.70 | 26.60 | 27.30 | 27.30 | 2.63% | 1,012,412 |
| Dec 17, 2025 | 26.60 | 27.35 | 26.10 | 26.60 | 26.60 | 0.76% | 599,931 |
| Dec 16, 2025 | 26.85 | 27.15 | 26.20 | 26.40 | 26.40 | -1.68% | 322,622 |
| Dec 15, 2025 | 26.85 | 27.20 | 26.80 | 26.85 | 26.85 | - | 373,505 |
| Dec 12, 2025 | 26.65 | 27.35 | 26.65 | 26.85 | 26.85 | 1.32% | 629,742 |
| Dec 11, 2025 | 26.30 | 26.75 | 26.20 | 26.50 | 26.50 | 0.19% | 217,150 |
| Dec 10, 2025 | 27.55 | 27.75 | 26.40 | 26.45 | 26.45 | -3.82% | 401,862 |
| Dec 9, 2025 | 27.20 | 27.80 | 27.00 | 27.50 | 27.50 | 0.92% | 401,172 |
| Dec 8, 2025 | 27.30 | 27.60 | 27.05 | 27.25 | 27.25 | 0.37% | 325,155 |
| Dec 5, 2025 | 27.15 | 27.60 | 27.05 | 27.15 | 27.15 | 0.56% | 461,085 |
| Dec 4, 2025 | 26.85 | 27.65 | 26.75 | 27.00 | 27.00 | 1.12% | 736,448 |
| Dec 3, 2025 | 26.80 | 26.95 | 26.45 | 26.70 | 26.70 | 0.38% | 332,476 |
| Dec 2, 2025 | 26.50 | 26.95 | 26.20 | 26.60 | 26.60 | 0.95% | 596,624 |
| Dec 1, 2025 | 26.85 | 26.90 | 26.20 | 26.35 | 26.35 | -1.86% | 180,670 |
| Nov 28, 2025 | 27.45 | 27.60 | 26.85 | 26.85 | 26.85 | -1.65% | 372,757 |
| Nov 27, 2025 | 26.60 | 27.40 | 26.30 | 27.30 | 27.30 | 3.21% | 381,798 |
| Nov 26, 2025 | 26.35 | 26.90 | 26.30 | 26.45 | 26.45 | 0.57% | 294,446 |
| Nov 25, 2025 | 26.10 | 26.30 | 25.75 | 26.30 | 26.30 | 2.33% | 255,086 |
| Nov 24, 2025 | 26.50 | 26.80 | 25.65 | 25.70 | 25.70 | -3.02% | 720,596 |
| Nov 21, 2025 | 27.20 | 27.20 | 26.40 | 26.50 | 26.50 | -3.46% | 128,383 |
| Nov 20, 2025 | 26.00 | 27.60 | 26.00 | 27.45 | 27.45 | 5.58% | 505,547 |
| Nov 19, 2025 | 26.45 | 26.75 | 26.00 | 26.00 | 26.00 | -1.70% | 95,240 |
| Nov 18, 2025 | 27.40 | 27.45 | 26.15 | 26.45 | 26.45 | -3.11% | 269,247 |
| Nov 17, 2025 | 28.20 | 28.50 | 27.20 | 27.30 | 27.30 | -2.50% | 491,239 |
| Nov 14, 2025 | 28.00 | 28.75 | 27.60 | 28.00 | 28.00 | -0.88% | 624,401 |
| Nov 13, 2025 | 28.40 | 28.65 | 27.90 | 28.25 | 28.25 | 0.36% | 915,106 |
| Nov 12, 2025 | 28.55 | 28.70 | 27.80 | 28.15 | 28.15 | -0.18% | 879,776 |