China Fineblanking Technology Co., Ltd. 1586
TPEX · Taiwan · Producer Manufacturing
TWD 17.900.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 17.90 | 0.00% | TWD 17.90 | TWD 17.95 | TWD 17.75 | 238.35K |
| 2026-10-01 | TWD 17.90 | 0.00% | TWD 17.95 | TWD 18.00 | TWD 17.70 | 175.05K |
| 2026-09-30 | TWD 17.90 | -0.56% | TWD 18.05 | TWD 18.20 | TWD 17.70 | 1.24M |
| 2026-09-29 | TWD 18.00 | 0.00% | TWD 18.05 | TWD 18.30 | TWD 17.90 | 204.17K |
| 2026-09-24 | TWD 18.00 | +0.28% | TWD 17.95 | TWD 18.00 | TWD 17.85 | 86.00K |
| 2026-09-23 | TWD 17.95 | 0.00% | TWD 17.95 | TWD 17.95 | TWD 17.80 | 152.05K |
| 2026-09-22 | TWD 17.95 | -0.28% | TWD 18.00 | TWD 18.05 | TWD 17.80 | 194.09K |
| 2026-09-21 | TWD 18.00 | 0.00% | TWD 18.05 | TWD 18.05 | TWD 17.80 | 175.05K |
| 2026-09-18 | TWD 18.00 | +0.28% | TWD 18.00 | TWD 18.05 | TWD 17.85 | 315.01K |
| 2026-09-17 | TWD 17.95 | +0.28% | TWD 17.95 | TWD 18.00 | TWD 17.85 | 207.00K |
| 2026-09-16 | TWD 17.90 | -0.56% | TWD 18.00 | TWD 18.05 | TWD 17.85 | 187.00K |
| 2026-09-15 | TWD 18.00 | 0.00% | TWD 18.05 | TWD 18.05 | TWD 17.75 | 328.00K |
| 2026-09-14 | TWD 18.00 | 0.00% | TWD 18.05 | TWD 18.05 | TWD 17.90 | 184.05K |
| 2026-09-11 | TWD 18.00 | -0.55% | TWD 18.05 | TWD 18.10 | TWD 17.90 | 137.00K |
| 2026-09-10 | TWD 18.10 | +0.56% | TWD 18.05 | TWD 18.10 | TWD 17.95 | 90.00K |
| 2026-09-09 | TWD 18.00 | 0.00% | TWD 18.05 | TWD 18.15 | TWD 17.90 | 213.59K |
| 2026-09-08 | TWD 18.00 | -0.55% | TWD 18.15 | TWD 18.20 | TWD 18.00 | 273.00K |
| 2026-09-07 | TWD 18.10 | +0.56% | TWD 18.10 | TWD 18.20 | TWD 17.95 | 221.00K |
| 2026-09-04 | TWD 18.00 | 0.00% | TWD 18.10 | TWD 18.10 | TWD 17.95 | 204.00K |
| 2026-09-03 | TWD 18.00 | -0.83% | TWD 18.20 | TWD 18.20 | TWD 17.95 | 146.30K |
| 2026-09-02 | TWD 18.15 | +0.55% | TWD 18.15 | TWD 18.20 | TWD 18.05 | 77.08K |
| 2026-09-01 | TWD 18.05 | -0.28% | TWD 18.10 | TWD 18.20 | TWD 18.00 | 86.00K |
| 2026-08-31 | TWD 18.10 | +0.28% | TWD 18.05 | TWD 18.15 | TWD 18.05 | 132.38K |
| 2026-08-28 | TWD 18.05 | 0.00% | TWD 18.15 | TWD 18.20 | TWD 18.00 | 120.01K |
| 2026-08-27 | TWD 18.05 | -0.28% | TWD 18.20 | TWD 18.20 | TWD 17.95 | 473.17K |
| 2026-08-26 | TWD 18.10 | +0.28% | TWD 18.20 | TWD 18.25 | TWD 18.00 | 510.00K |
| 2026-08-25 | TWD 18.05 | -1.10% | TWD 18.30 | TWD 18.30 | TWD 18.05 | 150.04K |
| 2026-08-24 | TWD 18.25 | +0.83% | TWD 18.20 | TWD 18.40 | TWD 18.20 | 522.00K |
| 2026-08-21 | TWD 18.10 | -0.28% | TWD 18.20 | TWD 18.30 | TWD 18.05 | 314.00K |
| 2026-08-20 | TWD 18.15 | -0.27% | TWD 18.30 | TWD 18.45 | TWD 18.10 | 470.07K |
| 2026-08-19 | TWD 18.20 | -3.96% | TWD 18.50 | TWD 18.60 | TWD 18.10 | 1.11M |
| 2026-08-18 | TWD 18.95 | -1.30% | TWD 19.20 | TWD 19.50 | TWD 18.80 | 1.23M |
| 2026-08-17 | TWD 19.20 | 0.00% | TWD 19.30 | TWD 19.45 | TWD 19.00 | 495.00K |
| 2026-08-14 | TWD 19.20 | +2.40% | TWD 18.95 | TWD 19.45 | TWD 18.45 | 1.13M |
| 2026-08-13 | TWD 18.75 | +2.18% | TWD 18.40 | TWD 19.10 | TWD 18.25 | 1.43M |
| 2026-08-12 | TWD 18.35 | +0.27% | TWD 18.35 | TWD 18.45 | TWD 18.20 | 344.00K |
| 2026-08-11 | TWD 18.30 | 0.00% | TWD 18.30 | TWD 18.30 | TWD 18.15 | 358.05K |
| 2026-08-10 | TWD 18.30 | +0.55% | TWD 18.30 | TWD 18.40 | TWD 18.20 | 238.06K |
| 2026-08-07 | TWD 18.20 | -0.27% | TWD 18.20 | TWD 18.30 | TWD 18.05 | 164.62K |
| 2026-08-06 | TWD 18.25 | +0.55% | TWD 18.25 | TWD 18.30 | TWD 18.10 | 103.42K |
| 2026-08-05 | TWD 18.15 | +0.28% | TWD 18.10 | TWD 18.25 | TWD 18.05 | 252.60K |
| 2026-08-04 | TWD 18.10 | -1.36% | TWD 18.40 | TWD 18.45 | TWD 18.05 | 228.00K |
| 2026-08-03 | TWD 18.35 | -1.34% | TWD 18.60 | TWD 18.65 | TWD 18.30 | 239.00K |
| 2026-07-31 | TWD 18.60 | +2.20% | TWD 18.25 | TWD 18.80 | TWD 18.20 | 555.39K |
| 2026-07-30 | TWD 18.20 | +1.11% | TWD 18.10 | TWD 18.40 | TWD 17.80 | 1.07M |
| 2026-07-29 | TWD 18.00 | -0.28% | TWD 18.20 | TWD 18.20 | TWD 17.65 | 1.14M |
| 2026-07-28 | TWD 18.05 | 0.00% | TWD 18.00 | TWD 18.15 | TWD 17.95 | 390.96K |
| 2026-07-27 | TWD 18.05 | -0.28% | TWD 18.25 | TWD 18.25 | TWD 17.90 | 332.17K |
| 2026-07-24 | TWD 18.10 | +0.56% | TWD 18.05 | TWD 18.30 | TWD 18.05 | 639.92K |
| 2026-07-23 | TWD 18.00 | 0.00% | TWD 18.25 | TWD 18.25 | TWD 17.95 | 939.44K |
| 2026-07-22 | TWD 18.00 | -0.55% | TWD 18.30 | TWD 18.30 | TWD 17.95 | 1.19M |
| 2026-07-21 | TWD 18.10 | 0.00% | TWD 18.60 | TWD 19.35 | TWD 18.00 | 2.50M |
| 2026-07-20 | TWD 18.10 | +0.56% | TWD 17.60 | TWD 18.55 | TWD 17.55 | 3.49M |
| 2026-07-17 | TWD 18.00 | 0.00% | TWD 18.00 | TWD 18.20 | TWD 17.75 | 616.31K |
| 2026-07-16 | TWD 18.00 | -4.00% | TWD 18.70 | TWD 18.70 | TWD 18.00 | 594.02K |
| 2026-07-15 | TWD 18.75 | +4.17% | TWD 18.10 | TWD 19.00 | TWD 18.00 | 589.02K |
| 2026-07-14 | TWD 18.00 | 0.00% | TWD 18.00 | TWD 18.05 | TWD 17.80 | 551.00K |
| 2026-07-13 | TWD 18.00 | -5.76% | TWD 19.10 | TWD 19.20 | TWD 17.90 | 1.21M |
| 2026-07-10 | TWD 19.10 | 0.00% | TWD 19.10 | TWD 19.10 | TWD 19.10 | 0 |
| 2026-07-09 | TWD 19.10 | -0.26% | TWD 19.25 | TWD 19.30 | TWD 19.00 | 183.15K |
| 2026-07-08 | TWD 19.15 | 0.00% | TWD 19.25 | TWD 19.30 | TWD 19.00 | 242.00K |
| 2026-07-07 | TWD 19.15 | -3.53% | TWD 19.95 | TWD 19.95 | TWD 19.15 | 473.19K |
| 2026-07-06 | TWD 19.85 | +1.79% | TWD 19.70 | TWD 19.95 | TWD 19.60 | 1.25M |
| 2026-07-03 | TWD 19.50 | +1.83% | TWD 19.20 | TWD 19.70 | TWD 19.20 | 1.21M |
| 2026-07-02 | TWD 19.15 | -2.30% | TWD 19.60 | TWD 19.60 | TWD 19.15 | 848.76K |
| 2026-07-01 | TWD 19.60 | -0.25% | TWD 19.70 | TWD 19.75 | TWD 19.40 | 989.00K |
| 2026-06-30 | TWD 19.65 | 0.00% | TWD 19.65 | TWD 19.70 | TWD 19.25 | 914.04K |
| 2026-06-29 | TWD 19.65 | 0.00% | TWD 19.70 | TWD 19.80 | TWD 19.25 | 949.04K |
| 2026-06-26 | TWD 19.65 | -1.75% | TWD 20.05 | TWD 20.15 | TWD 19.55 | 458.00K |
| 2026-06-25 | TWD 20.00 | +0.25% | TWD 20.10 | TWD 20.10 | TWD 19.55 | 961.00K |
| 2026-06-24 | TWD 19.95 | -3.39% | TWD 20.65 | TWD 20.70 | TWD 19.95 | 266.43K |
| 2026-06-23 | TWD 20.65 | -2.59% | TWD 21.20 | TWD 21.30 | TWD 20.30 | 408.00K |
| 2026-06-22 | TWD 21.20 | -0.47% | TWD 21.40 | TWD 21.50 | TWD 21.00 | 396.31K |
| 2026-06-18 | TWD 21.30 | +2.86% | TWD 20.95 | TWD 21.30 | TWD 20.70 | 703.88K |
| 2026-06-17 | TWD 20.71 | +0.47% | TWD 20.61 | TWD 20.76 | TWD 20.51 | 448.52K |
| 2026-06-16 | TWD 20.61 | -0.70% | TWD 20.61 | TWD 20.80 | TWD 20.37 | 416.80K |
| 2026-06-15 | TWD 20.76 | +0.23% | TWD 20.71 | TWD 20.95 | TWD 20.61 | 746.17K |
| 2026-06-12 | TWD 20.71 | +0.94% | TWD 20.71 | TWD 20.85 | TWD 20.47 | 265.59K |
| 2026-06-11 | TWD 20.51 | -1.62% | TWD 20.85 | TWD 20.95 | TWD 20.42 | 111.61K |
| 2026-06-10 | TWD 20.85 | 0.00% | TWD 20.90 | TWD 21.09 | TWD 20.66 | 426.81K |
| 2026-06-09 | TWD 20.85 | -2.78% | TWD 20.85 | TWD 21.00 | TWD 20.66 | 132.28K |
| 2026-06-08 | TWD 21.45 | 0.00% | TWD 21.00 | TWD 21.45 | TWD 20.65 | 226.00K |
| 2026-06-05 | TWD 21.45 | -0.69% | TWD 21.70 | TWD 21.70 | TWD 21.40 | 129.00K |
| 2026-06-04 | TWD 21.60 | -2.26% | TWD 22.15 | TWD 22.15 | TWD 21.25 | 368.00K |
| 2026-06-03 | TWD 22.10 | 0.00% | TWD 22.20 | TWD 22.30 | TWD 22.00 | 345.00K |
| 2026-06-02 | TWD 22.10 | +1.14% | TWD 21.85 | TWD 22.35 | TWD 21.80 | 1.05M |
| 2026-06-01 | TWD 21.85 | +0.46% | TWD 21.95 | TWD 22.25 | TWD 21.70 | 422.06K |
| 2026-05-29 | TWD 21.75 | -1.81% | TWD 22.15 | TWD 22.20 | TWD 21.60 | 344.02K |
| 2026-05-28 | TWD 22.15 | -0.23% | TWD 22.35 | TWD 22.40 | TWD 21.90 | 256.00K |
| 2026-05-27 | TWD 22.20 | -0.45% | TWD 22.30 | TWD 22.50 | TWD 22.00 | 166.13K |