Fine Blanking & Tool Co., Ltd (TPEX:4535)
Taiwan
· Delayed Price · Currency is TWD 27.60
-0.25 (-0.90%)
Mar 10, 2026, 10:08 AM CST
Fine Blanking & Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.00 | 28.00 | 27.20 | 27.85 | 27.85 | -1.94% | 11,182 |
| 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 |
| Dec 9, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.21% | 3,009 |
| Dec 8, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.35% | 2,051 |
| Dec 5, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.35% | 1,001 |
| Dec 4, 2025 | 29.10 | 29.10 | 28.85 | 28.85 | 28.85 | -0.17% | 8,004 |
| Dec 3, 2025 | 29.05 | 29.05 | 28.55 | 28.90 | 28.90 | 0.17% | 16,310 |
| Dec 2, 2025 | 28.90 | 28.90 | 28.85 | 28.85 | 28.85 | 0.17% | 4,000 |
| Dec 1, 2025 | 28.15 | 28.80 | 28.15 | 28.80 | 28.80 | 0.70% | 16,001 |
| Nov 28, 2025 | 28.60 | 28.60 | 28.35 | 28.60 | 28.60 | 0.70% | 13,001 |
| Nov 27, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.18% | 7,125 |
| Nov 26, 2025 | 28.00 | 28.35 | 28.00 | 28.35 | 28.35 | 1.07% | 21,002 |
| Nov 25, 2025 | 28.50 | 28.50 | 28.05 | 28.05 | 28.05 | - | 11,139 |
| Nov 24, 2025 | 28.05 | 28.05 | 28.00 | 28.05 | 28.05 | 0.18% | 6,190 |
| Nov 21, 2025 | 28.05 | 28.20 | 28.00 | 28.00 | 28.00 | -0.71% | 7,006 |
| Nov 20, 2025 | 28.30 | 28.30 | 28.20 | 28.20 | 28.20 | 0.89% | 11,561 |
| Nov 19, 2025 | 28.00 | 28.00 | 27.80 | 27.95 | 27.95 | -0.36% | 33,000 |
| Nov 18, 2025 | 28.15 | 28.20 | 28.05 | 28.05 | 28.05 | -0.71% | 10,000 |
| Nov 17, 2025 | 28.30 | 28.30 | 28.25 | 28.25 | 28.25 | -0.18% | 11,000 |
| Nov 14, 2025 | 28.20 | 28.50 | 28.15 | 28.30 | 28.30 | 0.53% | 30,091 |
| Nov 13, 2025 | 28.05 | 28.30 | 28.05 | 28.15 | 28.15 | -0.18% | 6,002 |
| Nov 12, 2025 | 28.15 | 28.30 | 28.10 | 28.20 | 28.20 | 0.18% | 27,107 |
| Nov 11, 2025 | 28.30 | 28.30 | 28.10 | 28.15 | 28.15 | -0.53% | 36,239 |
| Nov 10, 2025 | 28.10 | 28.40 | 28.10 | 28.30 | 28.30 | -0.18% | 18,132 |
| Nov 7, 2025 | 28.50 | 28.50 | 28.15 | 28.35 | 28.35 | 0.35% | 16,033 |
| Nov 6, 2025 | 28.50 | 28.50 | 28.25 | 28.25 | 28.25 | 0.18% | 61,092 |
| Nov 5, 2025 | 28.15 | 28.20 | 28.10 | 28.20 | 28.20 | 0.18% | 20,249 |
| Nov 4, 2025 | 28.30 | 28.30 | 28.05 | 28.15 | 28.15 | -0.53% | 15,071 |
| Nov 3, 2025 | 28.30 | 28.50 | 28.30 | 28.30 | 28.30 | 0.18% | 5,060 |
| Oct 31, 2025 | 28.25 | 28.30 | 28.25 | 28.25 | 28.25 | -0.18% | 10,264 |
| Oct 30, 2025 | 28.40 | 28.40 | 28.20 | 28.30 | 28.30 | -0.70% | 17,687 |
| Oct 29, 2025 | 28.50 | 28.50 | 28.45 | 28.50 | 28.50 | 0.88% | 13,460 |
| Oct 28, 2025 | 28.20 | 28.25 | 28.20 | 28.25 | 28.25 | - | 2,279 |
| Oct 27, 2025 | 28.40 | 28.40 | 28.25 | 28.25 | 28.25 | -0.53% | 8,003 |
| Oct 23, 2025 | 28.35 | 28.40 | 28.35 | 28.40 | 28.40 | - | 10,775 |
| Oct 22, 2025 | 28.25 | 28.45 | 28.20 | 28.40 | 28.40 | -0.35% | 20,002 |
| Oct 21, 2025 | 28.25 | 28.50 | 28.25 | 28.50 | 28.50 | 0.71% | 9,104 |
| Oct 20, 2025 | 28.40 | 28.90 | 28.20 | 28.30 | 28.30 | -0.53% | 24,541 |
| Oct 17, 2025 | 28.60 | 29.00 | 28.40 | 28.45 | 28.45 | -1.22% | 48,207 |
| Oct 16, 2025 | 28.80 | 28.95 | 28.45 | 28.80 | 28.80 | -0.35% | 65,035 |
| Oct 15, 2025 | 28.75 | 28.90 | 28.70 | 28.90 | 28.90 | 1.76% | 29,000 |
| Oct 14, 2025 | 28.90 | 28.90 | 28.40 | 28.40 | 28.40 | -1.39% | 74,371 |
| Oct 13, 2025 | 28.80 | 29.00 | 28.55 | 28.80 | 28.80 | -2.04% | 36,136 |
| Oct 9, 2025 | 29.50 | 29.50 | 29.25 | 29.40 | 29.40 | - | 14,001 |
| Oct 8, 2025 | 29.30 | 29.40 | 29.20 | 29.40 | 29.40 | 0.17% | 17,009 |
| Oct 7, 2025 | 29.35 | 29.35 | 29.25 | 29.35 | 29.35 | -0.17% | 59,296 |
| Oct 3, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 8,000 |
| Oct 2, 2025 | 29.50 | 29.50 | 29.40 | 29.40 | 29.40 | -0.34% | 14,001 |
| Oct 1, 2025 | 29.35 | 29.50 | 29.35 | 29.50 | 29.50 | 0.34% | 12,003 |
| Sep 30, 2025 | 29.35 | 29.40 | 29.35 | 29.40 | 29.40 | - | 2,137 |
| Sep 26, 2025 | 29.45 | 29.50 | 29.40 | 29.40 | 29.40 | -0.34% | 15,001 |