Skip to main content
China Fineblanking Technology Co.,Ltd. (TPEX:1586)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
21.80
-0.10 (-0.46%)
Apr 29, 2026, 1:30 PM CST

TPEX:1586 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.9522.3021.8021.8021.80-0.46%325,755
Apr 28, 202621.9022.0021.7021.9021.900.23%173,629
Apr 27, 202622.2022.5021.5021.8521.85-2.02%245,781
Apr 24, 202622.6022.6522.1522.3022.30-0.89%131,546
Apr 23, 202622.9523.0022.1522.5022.50-1.53%273,747
Apr 22, 202622.9522.9522.6522.8522.850.22%422,965
Apr 21, 202623.5523.5522.6022.8022.80-2.56%213,883
Apr 20, 202622.9023.4522.9023.4023.402.86%414,772
Apr 17, 202622.6522.9022.5022.7522.750.44%1,034,118
Apr 16, 202622.6022.7522.3522.6522.650.89%325,923
Apr 15, 202622.5522.7522.4022.4522.45-0.44%354,986
Apr 14, 202622.4522.6022.4022.5522.550.45%273,214
Apr 13, 202622.6522.7022.4522.4522.45-0.88%143,689
Apr 10, 202622.7522.8522.4522.6522.65-0.22%194,100
Apr 9, 202622.7522.8022.4022.7022.70-164,547
Apr 8, 202622.7522.9022.5522.7022.70-264,778
Apr 7, 202622.6522.8022.4522.7022.700.22%178,444
Apr 2, 202622.7022.8022.1522.6522.65-149,593
Apr 1, 202622.6022.8022.5022.6522.650.67%441,237
Mar 31, 202622.4022.8022.2522.5022.50-0.44%487,604
Mar 30, 202622.5022.6022.2022.6022.600.44%239,650
Mar 27, 202622.6022.6022.2022.5022.50-157,464
Mar 26, 202622.6022.7522.4522.5022.50-0.22%172,332
Mar 25, 202622.9522.9522.5522.5522.55-1.53%303,263
Mar 24, 202623.1023.1522.6022.9022.90-393,356
Mar 23, 202622.9023.2522.8022.9022.90-1.51%435,295
Mar 20, 202623.2023.4023.0023.2523.250.43%536,388
Mar 19, 202623.5023.7523.0023.1523.15-1.28%655,370
Mar 18, 202623.2023.5522.9523.4523.451.96%860,456
Mar 17, 202623.1523.3023.0023.0023.00-0.22%284,221
Mar 16, 202623.1023.2022.8523.0523.050.44%297,534
Mar 13, 202623.0023.1022.8022.9522.95-1.08%205,547
Mar 12, 202623.4023.4022.9523.2023.20-0.22%1,087,810
Mar 11, 202623.4023.5523.1523.2523.250.22%939,355
Mar 10, 202623.3023.5023.0523.2023.200.22%552,202
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