China Fineblanking Technology Co.,Ltd. (TPEX:1586)
Taiwan · Delayed Price · Currency is TWD 23.20
+0.45 (1.98%)
Apr 20, 2026, 1:22 PM CST
TPEX:1586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 22.65 | 22.90 | 22.50 | 22.75 | 22.75 | 0.44% | 1,034,118 |
| Apr 16, 2026 | 22.60 | 22.75 | 22.35 | 22.65 | 22.65 | 0.89% | 325,923 |
| Apr 15, 2026 | 22.55 | 22.75 | 22.40 | 22.45 | 22.45 | -0.44% | 354,986 |
| Apr 14, 2026 | 22.45 | 22.60 | 22.40 | 22.55 | 22.55 | 0.45% | 273,214 |
| Apr 13, 2026 | 22.65 | 22.70 | 22.45 | 22.45 | 22.45 | -0.88% | 143,689 |
| Apr 10, 2026 | 22.75 | 22.85 | 22.45 | 22.65 | 22.65 | -0.22% | 194,100 |
| Apr 9, 2026 | 22.75 | 22.80 | 22.40 | 22.70 | 22.70 | - | 164,547 |
| Apr 8, 2026 | 22.75 | 22.90 | 22.55 | 22.70 | 22.70 | - | 264,778 |
| Apr 7, 2026 | 22.65 | 22.80 | 22.45 | 22.70 | 22.70 | 0.22% | 178,444 |
| Apr 2, 2026 | 22.70 | 22.80 | 22.15 | 22.65 | 22.65 | - | 149,593 |
| Apr 1, 2026 | 22.60 | 22.80 | 22.50 | 22.65 | 22.65 | 0.67% | 441,237 |
| Mar 31, 2026 | 22.40 | 22.80 | 22.25 | 22.50 | 22.50 | -0.44% | 487,604 |
| Mar 30, 2026 | 22.50 | 22.60 | 22.20 | 22.60 | 22.60 | 0.44% | 239,650 |
| Mar 27, 2026 | 22.60 | 22.60 | 22.20 | 22.50 | 22.50 | - | 157,464 |
| Mar 26, 2026 | 22.60 | 22.75 | 22.45 | 22.50 | 22.50 | -0.22% | 172,332 |
| Mar 25, 2026 | 22.95 | 22.95 | 22.55 | 22.55 | 22.55 | -1.53% | 303,263 |
| Mar 24, 2026 | 23.10 | 23.15 | 22.60 | 22.90 | 22.90 | - | 393,356 |
| Mar 23, 2026 | 22.90 | 23.25 | 22.80 | 22.90 | 22.90 | -1.51% | 435,295 |
| Mar 20, 2026 | 23.20 | 23.40 | 23.00 | 23.25 | 23.25 | 0.43% | 536,388 |
| Mar 19, 2026 | 23.50 | 23.75 | 23.00 | 23.15 | 23.15 | -1.28% | 655,370 |
| Mar 18, 2026 | 23.20 | 23.55 | 22.95 | 23.45 | 23.45 | 1.96% | 860,456 |
| Mar 17, 2026 | 23.15 | 23.30 | 23.00 | 23.00 | 23.00 | -0.22% | 284,221 |
| Mar 16, 2026 | 23.10 | 23.20 | 22.85 | 23.05 | 23.05 | 0.44% | 297,534 |
| Mar 13, 2026 | 23.00 | 23.10 | 22.80 | 22.95 | 22.95 | -1.08% | 205,547 |
| Mar 12, 2026 | 23.40 | 23.40 | 22.95 | 23.20 | 23.20 | -0.22% | 1,087,810 |
| Mar 11, 2026 | 23.40 | 23.55 | 23.15 | 23.25 | 23.25 | 0.22% | 939,355 |
| Mar 10, 2026 | 23.30 | 23.50 | 23.05 | 23.20 | 23.20 | 0.22% | 552,202 |
| Mar 9, 2026 | 23.50 | 23.70 | 22.85 | 23.15 | 23.15 | -1.70% | 415,013 |
| 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 |