China Fineblanking Technology Co.,Ltd. (TPEX:1586)
Taiwan · Delayed Price · Currency is TWD 17.95
-0.05 (-0.28%)
Oct 22, 2026, 2:31 PM CST
TPEX:1586 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 18.05 | 18.15 | 17.85 | 17.95 | 17.95 | -0.28% | 128,760 |
| Oct 21, 2026 | 18.10 | 18.40 | 17.85 | 18.00 | 18.00 | -0.28% | 169,082 |
| Oct 20, 2026 | 18.05 | 18.20 | 18.00 | 18.05 | 18.05 | 0.28% | 118,258 |
| Oct 19, 2026 | 18.50 | 18.55 | 17.90 | 18.00 | 18.00 | -2.70% | 193,714 |
| Oct 16, 2026 | 18.50 | 18.75 | 18.35 | 18.50 | 18.50 | 0.54% | 280,380 |
| Oct 15, 2026 | 18.20 | 18.85 | 18.15 | 18.40 | 18.40 | 1.38% | 810,008 |
| Oct 14, 2026 | 18.10 | 18.25 | 18.10 | 18.15 | 18.15 | 0.28% | 428,649 |
| Oct 13, 2026 | 18.05 | 18.20 | 18.00 | 18.10 | 18.10 | 0.56% | 213,214 |
| Oct 12, 2026 | 17.80 | 18.20 | 17.80 | 18.00 | 18.00 | 1.12% | 542,326 |
| Oct 8, 2026 | 17.75 | 17.95 | 17.70 | 17.80 | 17.80 | - | 158,001 |
| Oct 7, 2026 | 17.85 | 18.10 | 17.70 | 17.80 | 17.80 | - | 241,312 |
| Oct 6, 2026 | 17.90 | 17.90 | 17.60 | 17.80 | 17.80 | - | 264,187 |
| Oct 5, 2026 | 17.95 | 18.00 | 17.65 | 17.80 | 17.80 | -0.56% | 404,809 |
| Oct 2, 2026 | 17.90 | 17.95 | 17.75 | 17.90 | 17.90 | - | 238,351 |
| Oct 1, 2026 | 17.95 | 18.00 | 17.70 | 17.90 | 17.90 | - | 176,783 |
| Sep 30, 2026 | 18.05 | 18.20 | 17.70 | 17.90 | 17.90 | -0.56% | 1,237,292 |
| Sep 29, 2026 | 18.05 | 18.30 | 17.90 | 18.00 | 18.00 | - | 205,157 |
| Sep 24, 2026 | 17.95 | 18.00 | 17.85 | 18.00 | 18.00 | 0.28% | 86,004 |
| Sep 23, 2026 | 17.95 | 17.95 | 17.80 | 17.95 | 17.95 | - | 152,466 |
| Sep 22, 2026 | 18.00 | 18.05 | 17.80 | 17.95 | 17.95 | -0.28% | 195,103 |
| Sep 21, 2026 | 18.05 | 18.05 | 17.80 | 18.00 | 18.00 | - | 175,919 |
| Sep 18, 2026 | 18.00 | 18.05 | 17.85 | 18.00 | 18.00 | 0.28% | 315,699 |
| Sep 17, 2026 | 17.95 | 18.00 | 17.85 | 17.95 | 17.95 | 0.28% | 208,779 |
| Sep 16, 2026 | 18.00 | 18.05 | 17.85 | 17.90 | 17.90 | -0.56% | 187,305 |
| Sep 15, 2026 | 18.05 | 18.05 | 17.75 | 18.00 | 18.00 | - | 328,398 |
| Sep 14, 2026 | 18.05 | 18.05 | 17.90 | 18.00 | 18.00 | - | 184,335 |
| Sep 11, 2026 | 18.05 | 18.10 | 17.90 | 18.00 | 18.00 | -0.55% | 140,235 |
| Sep 10, 2026 | 18.05 | 18.10 | 17.95 | 18.10 | 18.10 | 0.56% | 90,462 |
| Sep 9, 2026 | 18.05 | 18.15 | 17.90 | 18.00 | 18.00 | - | 213,878 |
| Sep 8, 2026 | 18.15 | 18.20 | 18.00 | 18.00 | 18.00 | -0.55% | 273,615 |
| Sep 7, 2026 | 18.10 | 18.20 | 17.95 | 18.10 | 18.10 | 0.56% | 221,577 |
| Sep 4, 2026 | 18.10 | 18.10 | 17.95 | 18.00 | 18.00 | - | 205,548 |
| Sep 3, 2026 | 18.20 | 18.20 | 17.95 | 18.00 | 18.00 | -0.83% | 146,781 |
| Sep 2, 2026 | 18.15 | 18.20 | 18.05 | 18.15 | 18.15 | 0.55% | 79,203 |
| Sep 1, 2026 | 18.10 | 18.20 | 18.00 | 18.05 | 18.05 | -0.28% | 86,549 |
| Aug 31, 2026 | 18.05 | 18.15 | 18.05 | 18.10 | 18.10 | 0.28% | 132,474 |
| Aug 28, 2026 | 18.15 | 18.20 | 18.00 | 18.05 | 18.05 | - | 120,996 |
| Aug 27, 2026 | 18.20 | 18.20 | 17.95 | 18.05 | 18.05 | -0.28% | 473,855 |
| Aug 26, 2026 | 18.20 | 18.25 | 18.00 | 18.10 | 18.10 | 0.28% | 510,469 |
| Aug 25, 2026 | 18.30 | 18.30 | 18.05 | 18.05 | 18.05 | -1.10% | 150,654 |
| Aug 24, 2026 | 18.20 | 18.40 | 18.20 | 18.25 | 18.25 | 0.83% | 522,299 |
| Aug 21, 2026 | 18.20 | 18.30 | 18.05 | 18.10 | 18.10 | -0.28% | 314,100 |
| Aug 20, 2026 | 18.30 | 18.45 | 18.10 | 18.15 | 18.15 | -0.27% | 470,366 |
| Aug 19, 2026 | 18.50 | 18.60 | 18.10 | 18.20 | 18.20 | -3.96% | 1,118,632 |
| Aug 18, 2026 | 19.20 | 19.50 | 18.80 | 18.95 | 18.95 | -1.30% | 1,235,531 |
| Aug 17, 2026 | 19.30 | 19.45 | 19.00 | 19.20 | 19.20 | - | 497,047 |
| Aug 14, 2026 | 18.95 | 19.45 | 18.45 | 19.20 | 19.20 | 2.40% | 1,137,952 |
| Aug 13, 2026 | 18.40 | 19.10 | 18.25 | 18.75 | 18.75 | 2.18% | 1,430,757 |
| Aug 12, 2026 | 18.35 | 18.45 | 18.20 | 18.35 | 18.35 | 0.27% | 345,008 |
| Aug 11, 2026 | 18.30 | 18.30 | 18.15 | 18.30 | 18.30 | - | 359,625 |