Fine Blanking & Tool Co., Ltd (TPEX:4535)
Taiwan · Delayed Price · Currency is TWD 28.40
-0.15 (-0.53%)
Mar 6, 2026, 1:23 PM CST
Fine Blanking & Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.55 | 28.60 | 28.40 | 28.40 | 28.40 | -0.53% | 9,151 |
| Mar 5, 2026 | 29.10 | 29.35 | 28.55 | 28.55 | 28.55 | -2.06% | 25,462 |
| Mar 4, 2026 | 29.80 | 29.90 | 29.15 | 29.15 | 29.15 | -3.16% | 13,001 |
| Mar 3, 2026 | 29.35 | 30.10 | 29.35 | 30.10 | 30.10 | 1.52% | 12,012 |
| Mar 2, 2026 | 30.05 | 30.05 | 29.65 | 29.65 | 29.65 | 1.02% | 9,404 |
| Feb 26, 2026 | 29.50 | 29.50 | 29.35 | 29.35 | 29.35 | -0.84% | 14,106 |
| Feb 25, 2026 | 29.55 | 30.15 | 29.55 | 29.60 | 29.60 | -0.67% | 15,003 |
| Feb 24, 2026 | 30.65 | 30.65 | 29.75 | 29.80 | 29.80 | -1.49% | 22,151 |
| Feb 23, 2026 | 30.00 | 30.25 | 29.50 | 30.25 | 30.25 | 1.00% | 26,254 |
| Feb 11, 2026 | 29.90 | 30.00 | 29.90 | 29.95 | 29.95 | -0.17% | 34,235 |
| Feb 10, 2026 | 29.65 | 30.20 | 29.65 | 30.00 | 30.00 | 0.17% | 25,606 |
| Feb 9, 2026 | 29.95 | 29.95 | 29.45 | 29.95 | 29.95 | 0.67% | 25,000 |
| Feb 6, 2026 | 30.00 | 30.00 | 29.35 | 29.75 | 29.75 | 2.41% | 33,405 |
| Feb 5, 2026 | 29.40 | 29.60 | 29.05 | 29.05 | 29.05 | 0.87% | 24,445 |
| Feb 4, 2026 | 28.60 | 29.00 | 28.60 | 28.80 | 28.80 | -0.69% | 65,164 |
| Feb 3, 2026 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 2.11% | 31,199 |
| Feb 2, 2026 | 28.50 | 28.50 | 28.40 | 28.40 | 28.40 | -0.53% | 6,045 |
| Jan 30, 2026 | 28.90 | 28.90 | 28.55 | 28.55 | 28.55 | -1.38% | 2,140 |
| Jan 28, 2026 | 28.55 | 28.95 | 28.55 | 28.95 | 28.95 | -0.17% | 6,002 |
| Jan 27, 2026 | 28.65 | 29.00 | 28.65 | 29.00 | 29.00 | - | 7,007 |
| Jan 26, 2026 | 29.00 | 29.00 | 28.70 | 29.00 | 29.00 | 1.22% | 24,451 |
| Jan 23, 2026 | 28.55 | 28.95 | 28.55 | 28.65 | 28.65 | -1.21% | 16,124 |
| Jan 22, 2026 | 28.85 | 29.00 | 28.80 | 29.00 | 29.00 | - | 9,021 |
| Jan 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.17% | 5,237 |
| Jan 20, 2026 | 29.00 | 29.05 | 28.85 | 29.05 | 29.05 | 0.17% | 8,101 |
| Jan 19, 2026 | 29.00 | 29.05 | 28.85 | 29.00 | 29.00 | - | 22,355 |
| Jan 16, 2026 | 29.00 | 29.05 | 29.00 | 29.00 | 29.00 | - | 18,315 |
| Jan 15, 2026 | 28.55 | 29.00 | 28.50 | 29.00 | 29.00 | 0.69% | 4,060 |
| Jan 14, 2026 | 29.15 | 29.15 | 28.70 | 28.80 | 28.80 | - | 21,734 |
| Jan 13, 2026 | 29.40 | 29.40 | 28.55 | 28.80 | 28.80 | 0.35% | 17,101 |
| Jan 12, 2026 | 28.55 | 28.80 | 28.55 | 28.70 | 28.70 | 0.53% | 17,289 |
| Jan 9, 2026 | 28.35 | 28.65 | 28.35 | 28.55 | 28.55 | 0.18% | 31,001 |
| Jan 8, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 5,000 |
| Jan 7, 2026 | 28.20 | 28.90 | 28.20 | 28.50 | 28.50 | - | 5,014 |
| Jan 6, 2026 | 28.45 | 29.00 | 28.45 | 28.50 | 28.50 | -1.38% | 14,053 |
| Jan 5, 2026 | 28.90 | 29.00 | 28.90 | 28.90 | 28.90 | - | 19,770 |
| Jan 2, 2026 | 28.70 | 28.90 | 28.70 | 28.90 | 28.90 | 1.40% | 9,302 |
| Dec 31, 2025 | 28.80 | 28.80 | 28.50 | 28.50 | 28.50 | -1.55% | 3,018 |
| Dec 29, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.05% | 2,420 |
| Dec 26, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.35% | 2,208 |
| Dec 24, 2025 | 28.70 | 28.75 | 28.70 | 28.75 | 28.75 | 0.17% | 3,186 |
| Dec 23, 2025 | 28.20 | 28.70 | 28.20 | 28.70 | 28.70 | - | 4,279 |
| Dec 22, 2025 | 28.40 | 28.70 | 28.30 | 28.70 | 28.70 | 0.70% | 6,274 |
| Dec 19, 2025 | 28.80 | 28.80 | 28.50 | 28.50 | 28.50 | -0.35% | 7,050 |
| Dec 18, 2025 | 28.70 | 28.70 | 28.60 | 28.60 | 28.60 | 0.53% | 12,023 |
| Dec 17, 2025 | 28.60 | 28.60 | 28.45 | 28.45 | 28.45 | -0.18% | 3,186 |
| Dec 16, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 9,002 |
| Dec 15, 2025 | 28.50 | 28.50 | 28.45 | 28.50 | 28.50 | - | 18,219 |
| Dec 12, 2025 | 28.45 | 28.50 | 28.45 | 28.50 | 28.50 | 0.18% | 7,002 |
| Dec 11, 2025 | 28.25 | 28.70 | 28.15 | 28.45 | 28.45 | -2.57% | 36,725 |