Fine Blanking & Tool Co., Ltd (TPEX:4535)
Taiwan · Delayed Price · Currency is TWD 26.50
-0.40 (-1.49%)
Oct 6, 2026, 1:30 PM CST
Fine Blanking & Tool Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 26.45 | 26.50 | 26.45 | 26.50 | 26.50 | -1.49% | 3,189 |
| Oct 5, 2026 | 26.55 | 26.90 | 26.40 | 26.90 | 26.90 | 0.56% | 10,229 |
| Oct 2, 2026 | 26.90 | 27.05 | 26.70 | 26.75 | 26.75 | -0.93% | 43,002 |
| Oct 1, 2026 | 26.65 | 27.00 | 26.65 | 27.00 | 27.00 | - | 9,110 |
| Sep 30, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 0.75% | 23,054 |
| Sep 29, 2026 | 26.70 | 27.00 | 26.55 | 26.80 | 26.80 | - | 14,551 |
| Sep 24, 2026 | 26.65 | 26.80 | 26.65 | 26.80 | 26.80 | -1.11% | 12,452 |
| Sep 23, 2026 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | 0.37% | 107,000 |
| Sep 22, 2026 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | -0.74% | 10,005 |
| Sep 21, 2026 | 28.15 | 28.15 | 27.10 | 27.20 | 27.20 | 0.37% | 28,245 |
| Sep 18, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 1,000 |
| Sep 17, 2026 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | 0.37% | 5,002 |
| Sep 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% | 1,060 |
| Sep 15, 2026 | 27.00 | 27.00 | 26.20 | 26.90 | 26.90 | -1.82% | 20,063 |
| Sep 14, 2026 | 27.30 | 27.40 | 27.30 | 27.40 | 27.40 | -0.36% | 14,003 |
| Sep 11, 2026 | 27.50 | 27.50 | 27.35 | 27.50 | 27.50 | -1.79% | 23,183 |
| Sep 10, 2026 | 28.00 | 28.10 | 28.00 | 28.00 | 28.00 | - | 8,541 |
| Sep 9, 2026 | 27.85 | 28.00 | 27.30 | 28.00 | 28.00 | 0.54% | 5,054 |
| Sep 8, 2026 | 27.80 | 27.85 | 27.80 | 27.85 | 27.85 | 0.18% | 2,065 |
| Sep 7, 2026 | 27.70 | 27.80 | 27.30 | 27.80 | 27.80 | 0.36% | 8,297 |
| Sep 4, 2026 | 27.55 | 28.05 | 27.55 | 27.70 | 27.70 | 0.73% | 8,108 |
| Sep 3, 2026 | 28.05 | 28.05 | 27.50 | 27.50 | 27.50 | -1.96% | 6,108 |
| Sep 1, 2026 | 28.00 | 28.90 | 27.95 | 28.05 | 28.05 | 0.36% | 17,004 |
| Aug 31, 2026 | 28.20 | 28.20 | 27.70 | 27.95 | 27.95 | -2.95% | 18,000 |
| Aug 28, 2026 | 28.55 | 28.80 | 28.50 | 28.80 | 28.80 | - | 6,000 |
| Aug 27, 2026 | 28.50 | 28.80 | 28.50 | 28.80 | 28.80 | 0.70% | 4,049 |
| Aug 26, 2026 | 28.55 | 28.80 | 28.40 | 28.60 | 28.60 | -0.35% | 6,002 |
| Aug 25, 2026 | 28.75 | 28.75 | 28.70 | 28.70 | 28.70 | -0.17% | 3,010 |
| Aug 24, 2026 | 29.05 | 29.05 | 28.50 | 28.75 | 28.75 | -1.03% | 13,000 |
| Aug 21, 2026 | 28.50 | 29.05 | 28.50 | 29.05 | 29.05 | 1.93% | 3,000 |
| Aug 20, 2026 | 28.45 | 28.50 | 28.30 | 28.50 | 28.50 | 0.18% | 4,000 |
| Aug 19, 2026 | 28.35 | 28.45 | 28.30 | 28.45 | 28.45 | -1.39% | 3,000 |
| Aug 18, 2026 | 29.00 | 29.05 | 28.85 | 28.85 | 28.85 | -0.69% | 13,021 |
| Aug 17, 2026 | 28.85 | 29.05 | 28.85 | 29.05 | 29.05 | 0.69% | 6,204 |
| Aug 14, 2026 | 29.00 | 29.00 | 28.85 | 28.85 | 28.85 | -0.52% | 14,002 |
| Aug 13, 2026 | 29.00 | 29.05 | 29.00 | 29.00 | 29.00 | - | 7,055 |
| Aug 12, 2026 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | -0.85% | 14,054 |
| Aug 11, 2026 | 29.75 | 29.85 | 28.85 | 29.25 | 29.25 | -0.17% | 10,011 |
| Aug 10, 2026 | 28.50 | 29.60 | 28.50 | 29.30 | 29.30 | 3.53% | 27,196 |
| Aug 7, 2026 | 28.15 | 28.35 | 28.10 | 28.30 | 28.30 | 0.71% | 10,350 |
| Aug 6, 2026 | 28.45 | 28.45 | 28.10 | 28.10 | 28.10 | -1.23% | 5,000 |
| Aug 5, 2026 | 28.25 | 28.45 | 28.25 | 28.45 | 28.45 | 0.71% | 5,011 |
| Aug 4, 2026 | 28.05 | 28.25 | 28.00 | 28.25 | 28.25 | 0.71% | 10,029 |
| Aug 3, 2026 | 28.15 | 28.15 | 28.00 | 28.05 | 28.05 | -0.18% | 21,074 |
| Jul 31, 2026 | 27.80 | 28.10 | 27.80 | 28.10 | 28.10 | 1.08% | 20,135 |
| Jul 30, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | 6,021 |
| Jul 29, 2026 | 27.95 | 28.80 | 27.20 | 27.40 | 27.40 | -1.62% | 41,277 |
| Jul 28, 2026 | 27.30 | 28.00 | 27.10 | 27.85 | 27.85 | 0.18% | 28,449 |
| Jul 27, 2026 | 27.80 | 28.50 | 27.80 | 27.80 | 27.80 | - | 12,133 |
| Jul 24, 2026 | 27.55 | 28.00 | 27.35 | 27.80 | 27.80 | 0.91% | 15,967 |