Taipei Exchange - Delayed Quote TWD

China Fineblanking Technology Co.,Ltd. (1586.TWO)

Compare
27.60
+0.10
+(0.36%)
At close: January 22 at 1:30:28 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jan 22, 202527.5527.8527.5527.6027.60119,000
Jan 21, 202527.2527.6527.2527.5027.50124,000
Jan 20, 202527.1527.7527.1527.4027.40216,000
Jan 17, 202527.0527.5027.0027.1027.10122,000
Jan 16, 202527.1027.1527.0027.0527.0526,000
Jan 15, 202527.0027.1026.9027.0027.00158,000
Jan 14, 202527.0027.2026.9027.0027.0081,000
Jan 13, 202527.0527.0526.7027.0027.0065,000
Jan 10, 202527.0527.1026.8027.0027.0059,000
Jan 9, 202527.1527.2526.7527.0027.00159,000
Jan 8, 202527.1027.1026.8027.1027.1065,000
Jan 7, 202527.2027.2526.8027.0527.05205,000
Jan 6, 202527.5027.5027.0027.1027.10142,000
Jan 3, 202527.6027.6027.0027.2027.20171,000
Jan 2, 202527.4027.6527.1027.2027.20207,000
Dec 31, 202427.6527.7027.4027.4027.4066,000
Dec 30, 202427.5527.7027.3027.4027.4087,000
Dec 27, 202427.7527.9027.5027.5527.5551,000
Dec 26, 202428.0028.0027.6527.7527.7520,000
Dec 25, 202428.0028.0027.5527.7527.7552,000
Dec 24, 202427.9528.1027.6027.6527.65112,000
Dec 23, 202427.0027.8027.0027.5527.55128,000
Dec 20, 202427.4027.4527.0027.0027.0080,000
Dec 19, 202427.1027.5027.0527.4027.4068,000
Dec 18, 202427.9027.9027.0527.4027.40114,000
Dec 17, 202427.9027.9027.5027.6527.6560,000
Dec 16, 202428.0028.0027.4527.6527.65131,000
Dec 13, 202428.0028.1527.3527.9527.95167,000
Dec 12, 202428.2028.2027.5528.0028.00476,000
Dec 11, 202428.5028.5027.3027.7027.70522,000
Dec 10, 202429.0029.3028.5028.6028.60204,000
Dec 9, 202430.1530.1529.0029.0029.00459,000
Dec 6, 202430.1530.2029.9030.0530.0577,000
Dec 5, 202430.1030.4030.0030.0530.05188,000
Dec 4, 202430.3030.4029.9030.0530.0591,000
Dec 3, 202430.0030.2029.9030.0030.00124,000
Dec 2, 202430.0530.1029.5529.9029.90160,000
Nov 29, 202429.8530.1029.3529.7029.70362,000
Nov 28, 202430.0030.0529.4029.4029.40354,000
Nov 27, 202430.6530.6529.4530.0030.00449,000
Nov 26, 202430.6530.6530.3030.4030.4061,000
Nov 25, 202430.6030.6030.1530.3530.3592,000
Nov 22, 202430.5030.5030.0530.2030.2094,000
Nov 21, 202430.3030.5030.2030.2030.20103,000
Nov 20, 202430.5030.8530.0030.2030.20287,226
Nov 19, 202430.5530.6530.2030.4030.40167,000
Nov 18, 202431.3031.3029.8030.4530.45273,000
Nov 15, 202431.4531.4530.9031.0031.00121,000
Nov 14, 202431.3031.7530.9031.0031.00271,000
Nov 13, 202431.6531.7531.0031.1031.10280,000
Nov 12, 202431.9032.0031.1031.5031.50382,000
Nov 11, 2024 0.10 Dividend
Nov 11, 202432.4532.6031.9532.1032.10256,000
Nov 11, 2024 1003.0076:1000 Stock Splits
Nov 8, 202432.5033.0032.2032.5532.45473,419
Nov 7, 202432.7032.9032.4532.4532.35331,995
Nov 6, 202432.2034.8032.2032.5032.401,510,529
Nov 5, 202431.8032.0031.5131.6531.56323,971
Nov 4, 202432.1032.1531.6531.8031.7190,270
Nov 1, 202431.9032.0531.5131.8531.76214,643
Oct 30, 202432.2032.2031.7031.9031.8198,294
Oct 29, 202432.4032.5531.6531.8031.71282,848
Oct 28, 202432.9532.9532.2532.4032.30204,613
Oct 25, 202432.2033.0032.1532.7032.60479,437
Oct 24, 202432.3032.3531.9532.1032.00111,333
Oct 23, 202432.0032.4031.9032.0531.95202,607
Oct 22, 202432.0532.1531.8031.9531.86147,442
Oct 21, 202432.0532.1531.6031.9031.81205,616
Oct 18, 202432.5032.6031.9032.0531.95302,908
Oct 17, 202431.8032.3531.6532.0031.91250,751
Oct 16, 202431.3631.9031.3631.6531.56202,607
Oct 15, 202431.3131.8531.3131.4131.31241,724
Oct 14, 202431.3631.4631.0631.2631.16102,306
Oct 11, 202431.2131.4630.9131.2131.11214,643
Oct 9, 202431.7531.8031.2131.2631.16190,571
Oct 8, 202431.4631.9031.4631.5131.41199,598
Oct 7, 202431.9031.9031.3131.4631.36228,685
Oct 4, 202432.8032.8031.7531.7531.66415,245
Oct 1, 202432.9033.1032.3032.7032.60305,917
Sep 30, 202432.7533.0032.3032.9032.80231,694
Sep 27, 202432.6533.1532.3032.8032.70762,285
Sep 26, 202433.1035.0933.1033.4033.304,990,966
Sep 25, 202431.8532.2531.4631.9031.81211,634
Sep 24, 202431.6031.9031.4631.6031.5175,225
Sep 23, 202432.1032.1031.4631.4631.3697,291
Sep 20, 202432.2032.2531.6531.9031.8184,252
Sep 19, 202431.8532.0031.5131.9031.8193,279
Sep 18, 202431.9032.1031.4631.5131.4149,147
Sep 16, 202432.2032.2031.7031.7031.6191,273
Sep 13, 202431.9032.2031.7031.7031.6145,135
Sep 12, 202432.0532.1031.7031.7031.61278,836
Sep 11, 202431.5631.6031.2631.5631.46143,430
Sep 10, 202431.8531.9031.2631.2631.16100,300
Sep 9, 202431.5131.7031.4131.4131.3183,249
Sep 6, 202431.0131.7030.6631.6531.56156,469
Sep 5, 202431.0131.3631.0131.0130.91119,357
Sep 4, 202431.6032.0030.9131.2131.11174,523
Sep 3, 202431.9532.2031.6031.9031.81135,406
Sep 2, 202431.9532.3531.3631.9531.86182,547
Aug 30, 202432.9032.9031.9031.9031.81295,887
Aug 29, 202433.1533.7532.4032.4032.30246,739
Aug 28, 202432.3533.8532.1533.1033.00707,120
Aug 27, 202431.4132.3031.2131.9031.81229,688
Aug 26, 202431.4631.7031.2131.4131.31116,348
Aug 23, 202431.5131.5130.5131.1631.06137,412
Aug 22, 202431.5631.7030.9131.0130.9187,261
Aug 21, 202431.6531.9030.6631.1631.06317,953
Aug 20, 202431.7531.7530.6631.1131.01276,830
Aug 19, 202432.1032.1031.2631.3631.26135,406
Aug 16, 202431.7032.1531.7031.7031.61135,406
Aug 15, 202431.1631.7531.1131.7031.61163,490
Aug 14, 202430.7131.3130.7131.0130.9192,276
Aug 13, 202431.2131.4130.7130.7130.61102,306
Aug 12, 202431.1631.2630.9131.2131.11485,455
Aug 9, 202430.7130.9630.4130.4630.36215,646
Aug 8, 202429.9130.5129.6630.2130.12217,652
Aug 7, 202429.1130.5128.8130.2130.12366,097
Aug 6, 202430.8130.9127.3728.6128.532,006,015
Aug 5, 202433.6533.6530.3630.3630.271,934,801
Aug 2, 202434.1534.6033.6533.7033.59293,881
Aug 1, 202435.3435.4934.5034.5534.44520,560
Jul 31, 202433.7534.9933.6034.6034.49517,551
Jul 30, 202434.2034.2033.4033.6033.5098,294
Jul 29, 202434.9034.9033.3033.6033.50254,763
Jul 26, 202434.4034.9034.0034.6034.49273,821
Jul 23, 202433.1034.9033.1034.9034.79346,037
Jul 22, 202433.8533.9032.6033.3533.25278,836
Jul 19, 202433.9034.1533.4033.6533.55226,679
Jul 18, 202433.5033.9033.4533.9033.79197,592
Jul 17, 202433.9033.9033.4033.5033.40276,830
Jul 16, 202434.2034.2033.1033.7033.59423,269
Jul 15, 202434.2034.3533.2033.3033.20643,930
Jul 12, 202434.6035.0934.1034.6534.54546,639
Jul 11, 202436.3436.6935.1435.1935.09606,819
Jul 10, 202434.9036.3934.7035.9935.88757,270
Jul 9, 202435.4437.5933.8534.9034.791,591,773
Jul 8, 202433.7534.9033.5034.5034.39693,078
Jul 5, 202432.6533.5032.6033.4033.30515,545
Jul 4, 202431.9032.9031.9032.6532.55549,648
Jul 3, 202431.8032.2531.7031.9031.81215,646
Jul 2, 202431.7031.7031.3631.5631.46105,315
Jul 1, 202431.5631.8031.3631.5631.4659,177
Jun 28, 202431.4131.9031.3631.4631.3672,216
Jun 27, 202431.3131.4131.1131.4131.3142,126
Jun 26, 202431.5131.5631.2631.3631.2643,129
Jun 25, 202432.0032.0031.1631.3131.21165,496
Jun 24, 202431.8031.9031.1631.7531.66132,397
Jun 21, 202431.9031.9531.4131.6031.51106,318
Jun 20, 202431.7032.4031.5131.5631.46272,818
Jun 19, 202431.2132.4031.0131.6531.56214,643
Jun 18, 202431.2131.4130.8131.0130.91228,685
Jun 17, 202431.0631.4130.8130.8630.76447,341
Jun 14, 202431.0131.2630.5131.0630.9674,222
Jun 13, 202431.1131.1130.8631.0130.9140,120
Jun 12, 202431.3131.3130.8630.9130.8187,261
Jun 11, 202431.0131.2130.8131.0630.9695,285
Jun 7, 202431.2131.3130.9131.0130.91121,363
Jun 6, 202431.1631.5130.9630.9630.86145,436
Jun 5, 202431.4131.5130.9130.9130.81255,766
Jun 4, 202431.7031.7531.1131.4131.31148,445
Jun 3, 202431.8031.8031.1131.5131.41215,646
May 31, 202431.8031.8531.3631.7031.61175,526
May 30, 202431.5631.8031.4631.6531.5664,192
May 29, 202431.6531.9031.3131.5631.46135,406
May 28, 202431.4131.5631.0631.5631.4697,291
May 27, 202431.4131.5631.1131.3131.21149,448
May 24, 202431.5131.6031.1131.4131.3179,237
May 23, 202431.4631.6531.1631.5131.4178,234
May 22, 202431.3131.6531.0631.4631.36156,469
May 21, 202430.9131.1130.7631.0130.91110,330
May 20, 202431.2631.4130.7630.9130.8184,252
May 17, 202431.6531.6530.7631.0130.91103,309
May 16, 202430.9131.1130.6631.0130.91335,004
May 15, 202431.2631.4130.6631.1131.01299,899
May 14, 202431.7031.8031.1631.2631.16195,586
May 13, 202431.9532.1031.5631.6531.56129,387
May 10, 202432.1032.2531.8031.9531.86103,309
May 9, 202431.9032.6031.8031.9031.81400,200
May 8, 202432.0532.0531.5131.7031.61133,400
May 7, 202431.9032.0031.8531.9031.8142,126
May 6, 202432.0032.1031.7031.8031.7184,252
May 3, 202432.7032.7032.0032.0031.91159,478
May 2, 202431.9532.5531.9532.2032.10370,109
Apr 30, 202431.8532.0031.7031.9031.81169,508
Apr 29, 202431.6531.9031.6031.7031.6195,285
Apr 26, 202431.7531.8031.3131.5631.4674,222
Apr 25, 202431.7031.8031.5131.5131.4142,126
Apr 24, 202431.6531.8031.6031.7031.6146,138
Apr 23, 202431.8531.9031.5631.6031.5153,159
Apr 22, 202431.8532.2531.6031.7531.66121,363
Apr 19, 202432.2032.2031.4131.7531.66220,661
Apr 18, 202432.3532.3531.6531.7531.6693,279
Apr 17, 202431.9032.3031.6031.9531.86152,457
Apr 16, 202432.4032.4531.7031.9031.81177,532
Apr 15, 202431.7532.8031.7532.4032.30420,260
Apr 12, 202431.6531.8530.4131.3631.26398,194
Apr 11, 202431.8531.9531.5631.8531.76166,499
Apr 10, 202431.8031.9531.7531.8531.7655,165
Apr 9, 202431.8531.9031.7031.8031.7140,120
Apr 8, 202431.8032.0531.7031.7531.6667,201
Apr 3, 202431.9532.0031.6531.8031.71133,400
Apr 2, 202432.0032.2031.8531.9531.86117,351
Apr 1, 202432.0032.0031.7531.9531.8627,081
Mar 29, 202432.0032.0031.8031.8531.7618,054
Mar 28, 202431.9031.9031.7031.9031.8148,144
Mar 27, 202432.0032.0031.7031.9031.8199,297
Mar 26, 202431.9531.9531.9531.9531.86-
Mar 25, 202432.0532.1031.6531.9531.86115,345
Mar 22, 202432.0532.0531.7032.0531.9582,246
Mar 21, 202432.3032.3031.9532.0531.9537,111
Mar 20, 202432.2532.2531.8032.0531.9552,156
Mar 19, 202432.0532.2031.8532.0531.9585,255
Mar 18, 202432.1032.1032.1032.1032.00-
Mar 15, 202432.6032.7532.0032.1032.00214,643
Mar 14, 202432.6532.7532.4032.6032.50135,406
Mar 13, 202432.7032.7532.4032.6032.50213,640
Mar 12, 202432.7532.9532.6032.6532.55210,631
Mar 11, 202432.5032.6532.3032.6532.55132,397
Mar 8, 202432.6532.6532.0032.3532.2563,189
Mar 7, 202432.5032.7032.2032.4032.30547,642
Mar 6, 202432.8032.9032.5032.5032.4063,189
Mar 5, 202432.6533.0532.5032.6532.55165,496
Mar 4, 202432.7032.8032.5032.5532.4556,168
Mar 1, 202432.7533.0032.5032.7032.60110,330
Feb 29, 202432.7032.9032.5532.7032.60100,300
Feb 27, 202432.8032.9032.5032.7032.6040,120
Feb 26, 202432.3532.8032.2032.7032.60132,397
Feb 23, 202432.5032.5032.0532.3532.2559,177
Feb 22, 202432.4032.5032.1032.3532.2559,177
Feb 21, 202432.5032.5032.1532.3032.2044,132
Feb 20, 202432.4032.7032.3032.3532.2596,288
Feb 19, 202432.2032.5532.0532.3032.20217,652
Feb 16, 202432.6032.6032.1032.1532.0556,168
Feb 15, 202432.9033.0531.7032.4032.30152,457
Feb 5, 202432.8533.4032.4032.8032.70403,209
Feb 2, 202432.5032.8532.2032.3532.25400,200
Feb 1, 202431.7032.3031.5632.3032.20167,502
Jan 31, 202431.6031.6531.3131.5131.4162,186
Jan 30, 202431.6031.7031.4631.6031.5136,108
Jan 29, 202431.6531.8031.4131.6031.5165,195
Jan 26, 202431.3631.3631.2131.2631.1633,099
Jan 25, 202431.5631.5631.2131.3631.2634,102
Jan 24, 202431.3131.6031.2131.3631.2656,168
Jan 23, 202431.6531.6531.3631.3631.26172,517
Jan 22, 202431.4631.5131.2631.4631.3641,123

Related Tickers

4538.TWO WINSON Machinery Co., LTD.
17.90
+1.13%
 
4502.TWO Jian Sin Industrial Co., Ltd.
18.60
+1.92%
 
2067.TWO Chia Yi Steel Co., Ltd.
10.95
-0.45%
 
5223.TWO Anli International Co., Ltd.
29.75
+0.17%
 
5460.TWO Mustang Industrial Corp.
14.35
+0.35%
 
4545.TW Min Aik Precision Industrial Co., Ltd.
43.70
-0.46%
 
4534.TWO Trinity Precision Technology Co., Ltd.
21.75
-0.46%
 
3631.TWO Chernan Metal Industrial Corp.
36.25
0.00%
 
3162.TWO United Alloy-Tech Company
39.75
+0.63%
 
2415.TW CX Technology Corporation
29.30
+1.38%