China Fineblanking Technology Co.,Ltd. (TPEX:1586)
Taiwan · Delayed Price · Currency is TWD 23.70
-0.10 (-0.42%)
At close: Mar 6, 2026
TPEX:1586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.90 | 23.90 | 23.55 | 23.55 | 23.55 | -1.05% | 280,339 |
| Mar 5, 2026 | 23.60 | 23.85 | 23.25 | 23.80 | 23.80 | 1.49% | 294,569 |
| Mar 4, 2026 | 24.45 | 24.45 | 22.95 | 23.45 | 23.45 | -4.09% | 1,018,948 |
| Mar 3, 2026 | 24.45 | 24.80 | 24.25 | 24.45 | 24.45 | - | 285,846 |
| Mar 2, 2026 | 24.75 | 24.75 | 23.30 | 24.45 | 24.45 | -1.21% | 540,284 |
| Feb 26, 2026 | 24.70 | 24.90 | 24.65 | 24.75 | 24.75 | 0.20% | 162,751 |
| Feb 25, 2026 | 24.95 | 25.10 | 24.60 | 24.70 | 24.70 | -0.60% | 155,684 |
| Feb 24, 2026 | 24.85 | 25.20 | 24.70 | 24.85 | 24.85 | - | 329,568 |
| Feb 23, 2026 | 24.90 | 25.00 | 24.80 | 24.85 | 24.85 | 0.61% | 157,673 |
| Feb 11, 2026 | 25.00 | 25.00 | 24.55 | 24.70 | 24.70 | -0.20% | 251,834 |
| Feb 10, 2026 | 24.95 | 25.15 | 24.70 | 24.75 | 24.75 | -0.80% | 190,975 |
| Feb 9, 2026 | 25.00 | 25.20 | 24.80 | 24.95 | 24.95 | 0.20% | 295,823 |
| Feb 6, 2026 | 24.85 | 25.05 | 24.60 | 24.90 | 24.90 | 0.40% | 273,326 |
| Feb 5, 2026 | 24.60 | 25.20 | 24.55 | 24.80 | 24.80 | 0.81% | 222,738 |
| Feb 4, 2026 | 24.60 | 24.90 | 24.45 | 24.60 | 24.60 | 0.20% | 288,354 |
| Feb 3, 2026 | 24.75 | 25.05 | 24.40 | 24.55 | 24.55 | -0.41% | 337,037 |
| Feb 2, 2026 | 25.20 | 25.20 | 24.60 | 24.65 | 24.65 | -2.18% | 336,060 |
| Jan 30, 2026 | 25.70 | 25.90 | 25.05 | 25.20 | 25.20 | -1.95% | 433,777 |
| Jan 29, 2026 | 26.00 | 26.70 | 25.70 | 25.70 | 25.70 | 0.59% | 644,136 |
| Jan 28, 2026 | 26.30 | 26.35 | 25.55 | 25.55 | 25.55 | -2.48% | 498,047 |
| Jan 27, 2026 | 26.05 | 26.60 | 25.70 | 26.20 | 26.20 | 0.58% | 529,361 |
| Jan 26, 2026 | 26.80 | 26.80 | 26.05 | 26.05 | 26.05 | -1.70% | 428,272 |
| Jan 23, 2026 | 27.05 | 27.35 | 26.50 | 26.50 | 26.50 | -1.49% | 312,990 |
| 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 |