China Fineblanking Technology Co.,Ltd. (TPEX:1586)
Taiwan · Delayed Price · Currency is TWD 27.55
-0.40 (-1.43%)
Sep 5, 2025, 1:30 PM CST
TPEX:1586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.85 | 28.65 | 27.40 | 27.55 | 27.55 | -1.43% | 541,491 |
| Sep 4, 2025 | 28.60 | 28.75 | 27.85 | 27.95 | 27.95 | -1.93% | 443,038 |
| Sep 3, 2025 | 28.20 | 29.00 | 28.20 | 28.50 | 28.50 | 1.79% | 223,893 |
| Sep 2, 2025 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -1.41% | 336,057 |
| Sep 1, 2025 | 29.15 | 29.20 | 28.00 | 28.40 | 28.40 | -2.24% | 545,078 |
| Aug 29, 2025 | 29.70 | 29.90 | 29.00 | 29.05 | 29.05 | -1.86% | 309,720 |
| Aug 28, 2025 | 29.85 | 29.85 | 29.10 | 29.60 | 29.60 | -0.50% | 209,025 |
| Aug 27, 2025 | 29.90 | 30.30 | 29.55 | 29.75 | 29.75 | 0.17% | 421,962 |
| Aug 26, 2025 | 28.95 | 30.60 | 28.95 | 29.70 | 29.70 | 3.30% | 672,003 |
| Aug 25, 2025 | 28.15 | 28.95 | 28.15 | 28.75 | 28.75 | 2.68% | 223,251 |
| Aug 22, 2025 | 27.55 | 28.00 | 27.05 | 28.00 | 28.00 | 1.63% | 178,347 |
| Aug 21, 2025 | 27.90 | 28.20 | 27.25 | 27.55 | 27.55 | -0.90% | 224,551 |
| Aug 20, 2025 | 28.15 | 28.40 | 27.70 | 27.80 | 27.80 | -1.24% | 197,850 |
| Aug 19, 2025 | 28.60 | 28.90 | 28.15 | 28.15 | 28.15 | -1.40% | 103,157 |
| Aug 18, 2025 | 29.05 | 29.20 | 28.45 | 28.55 | 28.55 | -1.72% | 209,093 |
| Aug 15, 2025 | 28.70 | 29.30 | 28.40 | 29.05 | 29.05 | 1.75% | 623,397 |
| Aug 14, 2025 | 28.60 | 29.05 | 28.45 | 28.55 | 28.55 | 0.71% | 517,395 |
| Aug 13, 2025 | 28.75 | 29.05 | 28.15 | 28.35 | 28.35 | -1.22% | 510,591 |
| Aug 12, 2025 | 30.00 | 30.00 | 28.50 | 28.70 | 28.70 | -4.01% | 336,634 |
| Aug 11, 2025 | 30.00 | 31.05 | 29.80 | 29.90 | 29.90 | -0.33% | 599,962 |
| Aug 8, 2025 | 30.75 | 30.75 | 29.80 | 30.00 | 30.00 | -0.99% | 627,323 |
| Aug 7, 2025 | 30.50 | 31.55 | 30.10 | 30.30 | 30.30 | 5.57% | 1,802,587 |
| Aug 6, 2025 | 26.10 | 28.70 | 26.05 | 28.70 | 28.70 | 9.96% | 1,296,694 |
| Aug 5, 2025 | 26.00 | 26.20 | 26.00 | 26.10 | 26.10 | 0.38% | 115,853 |
| Aug 4, 2025 | 26.00 | 26.00 | 25.75 | 26.00 | 26.00 | - | 326,850 |
| Aug 1, 2025 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | - | 76,882 |
| Jul 31, 2025 | 26.00 | 26.15 | 25.90 | 26.00 | 26.00 | - | 92,074 |
| Jul 30, 2025 | 26.05 | 26.05 | 25.85 | 26.00 | 26.00 | - | 88,100 |
| Jul 29, 2025 | 25.90 | 26.00 | 25.80 | 26.00 | 26.00 | - | 248,224 |
| Jul 28, 2025 | 26.20 | 26.25 | 25.85 | 26.00 | 26.00 | - | 143,563 |
| Jul 25, 2025 | 25.80 | 26.00 | 25.65 | 26.00 | 26.00 | - | 233,212 |
| Jul 24, 2025 | 26.10 | 26.15 | 25.80 | 26.00 | 26.00 | - | 109,321 |
| Jul 23, 2025 | 26.05 | 26.05 | 25.85 | 26.00 | 26.00 | - | 84,211 |
| Jul 22, 2025 | 26.10 | 26.10 | 25.80 | 26.00 | 26.00 | - | 151,112 |
| Jul 21, 2025 | 26.00 | 26.15 | 25.70 | 26.00 | 26.00 | - | 92,148 |
| Jul 18, 2025 | 26.10 | 26.10 | 25.80 | 26.00 | 26.00 | - | 91,435 |
| Jul 17, 2025 | 26.10 | 26.20 | 25.85 | 26.00 | 26.00 | - | 83,232 |
| Jul 16, 2025 | 26.30 | 26.40 | 26.00 | 26.00 | 26.00 | - | 102,582 |
| Jul 15, 2025 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | - | 70,486 |
| Jul 14, 2025 | 26.00 | 26.05 | 25.80 | 26.00 | 26.00 | - | 79,073 |
| Jul 11, 2025 | 26.00 | 26.05 | 25.70 | 26.00 | 26.00 | - | 109,439 |
| Jul 10, 2025 | 25.85 | 26.00 | 25.80 | 26.00 | 26.00 | - | 71,141 |
| Jul 9, 2025 | 26.00 | 26.05 | 25.90 | 26.00 | 26.00 | - | 115,009 |
| Jul 8, 2025 | 26.10 | 26.10 | 25.60 | 26.00 | 26.00 | - | 78,330 |
| Jul 7, 2025 | 26.25 | 26.25 | 25.80 | 26.00 | 26.00 | - | 14,697 |
| Jul 4, 2025 | 26.05 | 26.40 | 25.75 | 26.00 | 26.00 | - | 83,193 |
| Jul 3, 2025 | 26.05 | 26.10 | 25.80 | 26.00 | 26.00 | - | 85,543 |
| Jul 2, 2025 | 26.05 | 26.05 | 26.00 | 26.00 | 26.00 | - | 14,034 |
| Jul 1, 2025 | 26.05 | 26.05 | 25.90 | 26.00 | 26.00 | - | 37,110 |
| Jun 30, 2025 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | - | 27,354 |