Skip to main content
China Fineblanking Technology Co.,Ltd. (TPEX:1586)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.20
+0.05 (0.22%)
Mar 10, 2026, 11:49 AM CST

TPEX:1586 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.5023.7022.8523.1523.15-1.70%415,013
Mar 6, 202623.9023.9023.5523.5523.55-1.05%280,339
Mar 5, 202623.6023.8523.2523.8023.801.49%294,569
Mar 4, 202624.4524.4522.9523.4523.45-4.09%1,018,948
Mar 3, 202624.4524.8024.2524.4524.45-285,846
Mar 2, 202624.7524.7523.3024.4524.45-1.21%540,284
Feb 26, 202624.7024.9024.6524.7524.750.20%162,751
Feb 25, 202624.9525.1024.6024.7024.70-0.60%155,684
Feb 24, 202624.8525.2024.7024.8524.85-329,568
Feb 23, 202624.9025.0024.8024.8524.850.61%157,673
Feb 11, 202625.0025.0024.5524.7024.70-0.20%251,834
Feb 10, 202624.9525.1524.7024.7524.75-0.80%190,975
Feb 9, 202625.0025.2024.8024.9524.950.20%295,823
Feb 6, 202624.8525.0524.6024.9024.900.40%273,326
Feb 5, 202624.6025.2024.5524.8024.800.81%222,738
Feb 4, 202624.6024.9024.4524.6024.600.20%288,354
Feb 3, 202624.7525.0524.4024.5524.55-0.41%337,037
Feb 2, 202625.2025.2024.6024.6524.65-2.18%336,060
Jan 30, 202625.7025.9025.0525.2025.20-1.95%433,777
Jan 29, 202626.0026.7025.7025.7025.700.59%644,136
Jan 28, 202626.3026.3525.5525.5525.55-2.48%498,047
Jan 27, 202626.0526.6025.7026.2026.200.58%529,361
Jan 26, 202626.8026.8026.0526.0526.05-1.70%428,272
Jan 23, 202627.0527.3526.5026.5026.50-1.49%312,990
Jan 22, 202627.1027.4526.7526.9026.900.19%524,039
Jan 21, 202627.9528.0026.8026.8526.85-3.94%906,591
Jan 20, 202628.2029.0027.8527.9527.95-1.58%924,765
Jan 19, 202629.3529.3528.0028.4028.40-3.24%1,009,268
Jan 16, 202628.0030.6027.6029.3529.355.39%3,684,104
Jan 15, 202627.4028.0027.1027.8527.851.64%787,673
Jan 14, 202627.4527.6027.0527.4027.401.11%639,109
Jan 13, 202628.5028.6027.0027.1027.10-4.41%982,304
Jan 12, 202629.8529.8528.1028.3528.35-6.74%1,897,303
Jan 9, 202630.1031.1529.2030.4030.404.29%8,972,199
Jan 8, 202626.5529.1526.5029.1529.1510.00%3,831,580
Jan 7, 202625.6026.8025.5526.5026.504.74%1,590,371
Jan 6, 202624.9025.9524.6525.3025.302.43%587,991
Jan 5, 202625.5025.5524.4024.7024.70-2.56%381,701
Jan 2, 202624.9525.3524.8525.3525.351.60%410,574
Dec 31, 202524.9525.0524.6024.9524.950.20%342,017
Dec 30, 202524.8025.1024.5524.9024.900.40%300,316
Dec 29, 202525.2525.5024.8024.8024.80-1.39%337,768
Dec 26, 202525.5025.8525.0025.1525.15-0.98%262,635
Dec 24, 202525.8026.0025.4025.4025.40-1.17%199,036
Dec 23, 202526.2526.4025.7025.7025.70-1.91%244,426
Dec 22, 202526.8526.9026.1026.2026.20-1.87%365,029
Dec 19, 202527.5527.6026.7026.7026.70-2.20%492,263
Dec 18, 202526.6027.7026.6027.3027.302.63%1,012,412
Dec 17, 202526.6027.3526.1026.6026.600.76%599,931
Dec 16, 202526.8527.1526.2026.4026.40-1.68%322,622
Dec 15, 202526.8527.2026.8026.8526.85-373,505
Dec 12, 202526.6527.3526.6526.8526.851.32%629,742
Dec 11, 202526.3026.7526.2026.5026.500.19%217,150
Dec 10, 202527.5527.7526.4026.4526.45-3.82%401,862
Dec 9, 202527.2027.8027.0027.5027.500.92%401,172
Dec 8, 202527.3027.6027.0527.2527.250.37%325,155
Dec 5, 202527.1527.6027.0527.1527.150.56%461,085
Dec 4, 202526.8527.6526.7527.0027.001.12%736,448
Dec 3, 202526.8026.9526.4526.7026.700.38%332,476
Dec 2, 202526.5026.9526.2026.6026.600.95%596,624
Dec 1, 202526.8526.9026.2026.3526.35-1.86%180,670
Nov 28, 202527.4527.6026.8526.8526.85-1.65%372,757
Nov 27, 202526.6027.4026.3027.3027.303.21%381,798
Nov 26, 202526.3526.9026.3026.4526.450.57%294,446
Nov 25, 202526.1026.3025.7526.3026.302.33%255,086
Nov 24, 202526.5026.8025.6525.7025.70-3.02%720,596
Nov 21, 202527.2027.2026.4026.5026.50-3.46%128,383
Nov 20, 202526.0027.6026.0027.4527.455.58%505,547
Nov 19, 202526.4526.7526.0026.0026.00-1.70%95,240
Nov 18, 202527.4027.4526.1526.4526.45-3.11%269,247
Nov 17, 202528.2028.5027.2027.3027.30-2.50%491,239
Nov 14, 202528.0028.7527.6028.0028.00-0.88%624,401
Nov 13, 202528.4028.6527.9028.2528.250.36%915,106
Nov 12, 202528.5528.7027.8028.1528.15-0.18%879,776
Nov 11, 202526.9028.6026.6028.2028.205.03%1,232,161
Nov 10, 202527.1027.6026.5026.8526.850.19%587,617
Nov 7, 202526.3027.3026.2526.8026.802.29%821,051
Nov 6, 202525.6026.2025.3526.2026.202.34%282,524
Nov 5, 202525.7025.8025.3525.6025.60-0.39%201,235
Nov 4, 202526.0026.1525.5025.7025.70-0.77%166,430
Nov 3, 202525.5026.0525.3025.9025.902.17%362,844
Oct 31, 202525.3025.6525.2525.3525.350.60%160,788
Oct 30, 202525.6025.7025.2025.2025.20-1.37%139,939
Oct 29, 202525.4025.9525.3525.5525.551.39%430,975
Oct 28, 202524.8025.5024.6525.2025.202.23%387,529
Oct 27, 202525.0525.1524.5024.6524.65-1.40%219,772
Oct 23, 202525.4525.5024.8525.0025.00-1.57%185,787
Oct 22, 202525.2025.6025.0525.4025.400.99%141,202
Oct 21, 202525.2025.3025.0025.1525.150.60%76,037
Oct 20, 202525.6025.6524.7025.0025.00-2.15%235,672
Oct 17, 202525.8525.8525.4025.5525.55-0.58%82,357
Oct 16, 202526.0026.2525.6525.7025.700.39%293,579
Oct 15, 202526.0026.1525.6025.6025.60-0.78%183,614
Oct 14, 202526.5026.7025.8025.8025.80-2.64%137,276
Oct 13, 202526.1026.7525.7526.5026.501.53%160,877
Oct 9, 202526.7527.0026.1026.1026.10-3.51%175,046
Oct 8, 202527.3527.8527.0027.0526.75-0.37%274,698
Oct 7, 202527.0027.7526.6027.1526.852.07%348,685
Oct 3, 202526.9027.2026.5026.6026.30-1.12%168,301
Oct 2, 202527.1027.3026.8026.9026.60-0.74%126,618