China Fineblanking Technology Co.,Ltd. (TPEX:1586)
Taiwan · Delayed Price · Currency is TWD 28.70
-1.20 (-4.01%)
Aug 12, 2025, 1:30 PM CST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 30.00 | 30.00 | 28.50 | 28.85 | 28.85 | -3.51% | 317,484 |
| Aug 11, 2025 | 30.00 | 31.05 | 29.80 | 29.90 | 29.90 | -0.33% | 599,752 |
| 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 |
| Jun 27, 2025 | 26.10 | 26.10 | 25.75 | 26.00 | 26.00 | -0.19% | 71,941 |
| Jun 26, 2025 | 26.20 | 26.30 | 25.85 | 26.05 | 26.05 | 0.19% | 42,076 |
| Jun 25, 2025 | 26.10 | 26.20 | 25.85 | 26.00 | 26.00 | -0.38% | 60,819 |
| Jun 24, 2025 | 26.00 | 26.30 | 26.00 | 26.10 | 26.10 | 0.38% | 12,013 |
| Jun 23, 2025 | 26.50 | 26.50 | 25.85 | 26.00 | 26.00 | - | 83,325 |
| Jun 20, 2025 | 26.35 | 26.35 | 25.60 | 26.00 | 26.00 | -0.19% | 80,586 |
| Jun 19, 2025 | 26.20 | 26.30 | 25.90 | 26.05 | 26.05 | 0.19% | 71,239 |
| Jun 18, 2025 | 26.00 | 26.20 | 25.60 | 26.00 | 26.00 | - | 115,768 |
| Jun 17, 2025 | 26.20 | 26.45 | 25.55 | 26.00 | 26.00 | - | 139,046 |
| Jun 16, 2025 | 26.90 | 26.90 | 26.00 | 26.00 | 26.00 | -3.35% | 146,221 |
| Jun 13, 2025 | 27.35 | 27.40 | 26.75 | 26.90 | 26.90 | -1.65% | 92,865 |
| Jun 12, 2025 | 27.40 | 27.40 | 27.35 | 27.35 | 27.35 | - | 36,007 |
| Jun 11, 2025 | 27.75 | 27.75 | 27.20 | 27.35 | 27.35 | -1.26% | 63,551 |
| Jun 10, 2025 | 28.25 | 28.25 | 27.40 | 27.70 | 27.70 | -1.25% | 103,164 |
| Jun 9, 2025 | 28.40 | 28.40 | 27.80 | 28.05 | 28.05 | -0.53% | 90,001 |
| Jun 6, 2025 | 28.25 | 28.30 | 28.00 | 28.20 | 28.20 | -0.35% | 54,070 |
| Jun 5, 2025 | 28.50 | 28.60 | 28.10 | 28.30 | 28.30 | - | 38,019 |
| Jun 4, 2025 | 28.50 | 28.80 | 27.75 | 28.30 | 28.30 | 0.18% | 69,298 |