Fine Blanking & Tool Co., Ltd. 4535
TPEX · Taiwan · Consumer Durables
TWD 26.75-0.25 (-0.93%)
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 26.75 | -0.93% | TWD 26.90 | TWD 27.05 | TWD 26.70 | 43.00K |
| 2026-10-01 | TWD 27.00 | 0.00% | TWD 26.65 | TWD 27.00 | TWD 26.65 | 9.00K |
| 2026-09-30 | TWD 27.00 | +0.75% | TWD 26.60 | TWD 27.00 | TWD 26.60 | 23.04K |
| 2026-09-29 | TWD 26.80 | 0.00% | TWD 26.70 | TWD 27.00 | TWD 26.55 | 14.00K |
| 2026-09-24 | TWD 26.80 | -1.11% | TWD 26.65 | TWD 26.80 | TWD 26.65 | 12.01K |
| 2026-09-23 | TWD 27.10 | +0.37% | TWD 27.00 | TWD 27.10 | TWD 27.00 | 107.00K |
| 2026-09-22 | TWD 27.00 | -0.74% | TWD 27.10 | TWD 27.10 | TWD 27.00 | 10.00K |
| 2026-09-21 | TWD 27.20 | +0.37% | TWD 28.15 | TWD 28.15 | TWD 27.10 | 28.05K |
| 2026-09-18 | TWD 27.10 | 0.00% | TWD 27.10 | TWD 27.10 | TWD 27.10 | 1.00K |
| 2026-09-17 | TWD 27.10 | +0.37% | TWD 27.00 | TWD 27.10 | TWD 27.00 | 5.00K |
| 2026-09-16 | TWD 27.00 | +0.37% | TWD 27.00 | TWD 27.00 | TWD 27.00 | 1.00K |
| 2026-09-15 | TWD 26.90 | -1.82% | TWD 27.00 | TWD 27.00 | TWD 26.20 | 20.11K |
| 2026-09-14 | TWD 27.40 | -0.36% | TWD 27.30 | TWD 27.40 | TWD 27.30 | 14.00K |
| 2026-09-11 | TWD 27.50 | -1.79% | TWD 27.50 | TWD 27.50 | TWD 27.35 | 23.17K |
| 2026-09-10 | TWD 28.00 | 0.00% | TWD 28.00 | TWD 28.10 | TWD 28.00 | 8.19K |
| 2026-09-09 | TWD 28.00 | +0.54% | TWD 27.85 | TWD 28.00 | TWD 27.30 | 5.05K |
| 2026-09-08 | TWD 27.85 | +0.18% | TWD 27.80 | TWD 27.85 | TWD 27.80 | 2.00K |
| 2026-09-07 | TWD 27.80 | +0.36% | TWD 27.70 | TWD 27.80 | TWD 27.30 | 8.00K |
| 2026-09-04 | TWD 27.70 | +0.73% | TWD 27.55 | TWD 28.05 | TWD 27.55 | 8.00K |
| 2026-09-03 | TWD 27.50 | -1.96% | TWD 28.05 | TWD 28.05 | TWD 27.50 | 6.11K |
| 2026-09-02 | TWD 28.05 | 0.00% | TWD 28.05 | TWD 28.05 | TWD 28.05 | 0 |
| 2026-09-01 | TWD 28.05 | +0.36% | TWD 28.00 | TWD 28.90 | TWD 27.95 | 17.00K |
| 2026-08-31 | TWD 27.95 | -2.95% | TWD 28.20 | TWD 28.20 | TWD 27.70 | 18.00K |
| 2026-08-28 | TWD 28.80 | 0.00% | TWD 28.55 | TWD 28.80 | TWD 28.50 | 6.00K |
| 2026-08-27 | TWD 28.80 | +0.70% | TWD 28.50 | TWD 28.80 | TWD 28.50 | 4.00K |
| 2026-08-26 | TWD 28.60 | -0.35% | TWD 28.55 | TWD 28.80 | TWD 28.40 | 6.00K |
| 2026-08-25 | TWD 28.70 | -0.17% | TWD 28.75 | TWD 28.75 | TWD 28.70 | 3.00K |
| 2026-08-24 | TWD 28.75 | -1.03% | TWD 29.05 | TWD 29.05 | TWD 28.50 | 13.00K |
| 2026-08-21 | TWD 29.05 | +1.93% | TWD 28.50 | TWD 29.05 | TWD 28.50 | 3.00K |
| 2026-08-20 | TWD 28.50 | +0.18% | TWD 28.45 | TWD 28.50 | TWD 28.30 | 4.00K |
| 2026-08-19 | TWD 28.45 | -1.39% | TWD 28.35 | TWD 28.45 | TWD 28.30 | 3.00K |
| 2026-08-18 | TWD 28.85 | -0.69% | TWD 29.00 | TWD 29.05 | TWD 28.85 | 13.00K |
| 2026-08-17 | TWD 29.05 | +0.69% | TWD 28.85 | TWD 29.05 | TWD 28.85 | 6.00K |
| 2026-08-14 | TWD 28.85 | -0.52% | TWD 29.00 | TWD 29.00 | TWD 28.85 | 14.00K |
| 2026-08-13 | TWD 29.00 | 0.00% | TWD 29.00 | TWD 29.05 | TWD 29.00 | 7.00K |
| 2026-08-12 | TWD 29.00 | -0.85% | TWD 29.25 | TWD 29.25 | TWD 29.00 | 14.00K |
| 2026-08-11 | TWD 29.25 | -0.17% | TWD 29.75 | TWD 29.85 | TWD 28.85 | 10.00K |
| 2026-08-10 | TWD 29.30 | +3.53% | TWD 28.50 | TWD 29.60 | TWD 28.50 | 27.00K |
| 2026-08-07 | TWD 28.30 | +0.71% | TWD 28.15 | TWD 28.35 | TWD 28.10 | 10.00K |
| 2026-08-06 | TWD 28.10 | -1.23% | TWD 28.45 | TWD 28.45 | TWD 28.10 | 5.00K |
| 2026-08-05 | TWD 28.45 | +0.71% | TWD 28.25 | TWD 28.45 | TWD 28.25 | 5.01K |
| 2026-08-04 | TWD 28.25 | +0.71% | TWD 28.05 | TWD 28.25 | TWD 28.00 | 10.00K |
| 2026-08-03 | TWD 28.05 | -0.18% | TWD 28.15 | TWD 28.15 | TWD 28.00 | 21.00K |
| 2026-07-31 | TWD 28.10 | +1.08% | TWD 27.80 | TWD 28.10 | TWD 27.80 | 20.00K |
| 2026-07-30 | TWD 27.80 | +1.46% | TWD 27.80 | TWD 27.80 | TWD 27.80 | 6.00K |
| 2026-07-29 | TWD 27.40 | -1.62% | TWD 27.95 | TWD 28.80 | TWD 27.20 | 41.00K |
| 2026-07-28 | TWD 27.85 | +0.18% | TWD 27.30 | TWD 28.00 | TWD 27.10 | 28.00K |
| 2026-07-27 | TWD 27.80 | 0.00% | TWD 27.80 | TWD 28.50 | TWD 27.80 | 12.00K |
| 2026-07-24 | TWD 27.80 | +0.91% | TWD 27.55 | TWD 28.00 | TWD 27.35 | 15.00K |
| 2026-07-23 | TWD 27.55 | +0.92% | TWD 27.20 | TWD 27.55 | TWD 27.20 | 4.00K |
| 2026-07-22 | TWD 27.30 | -0.36% | TWD 27.40 | TWD 27.40 | TWD 27.30 | 23.00K |
| 2026-07-21 | TWD 27.40 | -2.14% | TWD 28.00 | TWD 28.00 | TWD 27.30 | 6.27K |
| 2026-07-20 | TWD 28.00 | 0.00% | TWD 27.25 | TWD 28.00 | TWD 27.20 | 5.00K |
| 2026-07-17 | TWD 28.00 | 0.00% | TWD 28.00 | TWD 28.00 | TWD 28.00 | 0 |
| 2026-07-16 | TWD 28.00 | +2.94% | TWD 27.30 | TWD 28.00 | TWD 27.30 | 4.00K |
| 2026-07-15 | TWD 27.20 | -1.27% | TWD 27.55 | TWD 27.55 | TWD 27.20 | 12.18K |
| 2026-07-14 | TWD 27.55 | -1.78% | TWD 28.05 | TWD 28.05 | TWD 27.55 | 6.10K |
| 2026-07-13 | TWD 28.05 | -2.43% | TWD 28.10 | TWD 28.30 | TWD 28.05 | 10.00K |
| 2026-07-10 | TWD 28.75 | 0.00% | TWD 28.75 | TWD 28.75 | TWD 28.75 | 0 |
| 2026-07-09 | TWD 28.75 | -1.03% | TWD 29.40 | TWD 29.40 | TWD 28.30 | 38.00K |
| 2026-07-08 | TWD 29.05 | +2.29% | TWD 28.80 | TWD 29.15 | TWD 28.80 | 19.00K |
| 2026-07-07 | TWD 28.40 | +0.71% | TWD 28.50 | TWD 29.55 | TWD 28.30 | 60.00K |
| 2026-07-06 | TWD 28.20 | +5.03% | TWD 27.05 | TWD 28.45 | TWD 27.05 | 68.10K |
| 2026-07-03 | TWD 26.85 | +1.32% | TWD 26.50 | TWD 26.85 | TWD 26.50 | 15.00K |
| 2026-07-02 | TWD 26.50 | -2.93% | TWD 26.50 | TWD 26.50 | TWD 26.40 | 9.00K |
| 2026-07-01 | TWD 27.30 | +0.92% | TWD 27.45 | TWD 27.45 | TWD 27.30 | 9.63K |
| 2026-06-30 | TWD 27.05 | -0.37% | TWD 27.20 | TWD 27.20 | TWD 27.05 | 30.00K |
| 2026-06-29 | TWD 27.15 | -0.91% | TWD 27.50 | TWD 27.55 | TWD 27.05 | 28.05K |
| 2026-06-26 | TWD 27.40 | 0.00% | TWD 27.20 | TWD 27.40 | TWD 27.20 | 5.40K |
| 2026-06-25 | TWD 27.40 | -0.36% | TWD 27.50 | TWD 27.50 | TWD 27.35 | 20.00K |
| 2026-06-24 | TWD 27.50 | 0.00% | TWD 27.50 | TWD 27.50 | TWD 27.50 | 11.08K |
| 2026-06-23 | TWD 27.50 | -0.36% | TWD 27.50 | TWD 27.70 | TWD 27.30 | 30.00K |
| 2026-06-22 | TWD 27.60 | +0.36% | TWD 27.65 | TWD 27.80 | TWD 27.20 | 58.04K |
| 2026-06-18 | TWD 27.50 | +1.10% | TWD 27.60 | TWD 27.80 | TWD 27.35 | 18.60K |
| 2026-06-17 | TWD 27.20 | 0.00% | TWD 27.45 | TWD 27.50 | TWD 27.20 | 8.00K |
| 2026-06-16 | TWD 27.20 | -0.73% | TWD 27.30 | TWD 27.50 | TWD 27.20 | 18.00K |
| 2026-06-15 | TWD 27.40 | +0.37% | TWD 27.35 | TWD 27.45 | TWD 27.00 | 50.00K |
| 2026-06-12 | TWD 27.30 | +1.11% | TWD 27.70 | TWD 27.80 | TWD 27.00 | 59.20K |
| 2026-06-11 | TWD 27.00 | -0.37% | TWD 27.00 | TWD 27.00 | TWD 27.00 | 2.15K |
| 2026-06-10 | TWD 27.10 | 0.00% | TWD 27.10 | TWD 27.10 | TWD 27.10 | 15.20K |
| 2026-06-09 | TWD 27.10 | +0.18% | TWD 27.05 | TWD 27.10 | TWD 27.00 | 14.10K |
| 2026-06-08 | TWD 27.05 | -0.55% | TWD 27.05 | TWD 27.20 | TWD 26.65 | 9.01K |
| 2026-06-05 | TWD 27.20 | -0.18% | TWD 27.30 | TWD 27.30 | TWD 27.05 | 32.11K |
| 2026-06-04 | TWD 27.25 | 0.00% | TWD 27.30 | TWD 27.30 | TWD 27.20 | 18.00K |
| 2026-06-03 | TWD 27.25 | +0.18% | TWD 27.30 | TWD 27.30 | TWD 27.00 | 55.15K |
| 2026-06-02 | TWD 27.20 | -0.37% | TWD 27.35 | TWD 28.00 | TWD 27.20 | 50.15K |
| 2026-06-01 | TWD 27.30 | 0.00% | TWD 27.30 | TWD 27.30 | TWD 27.00 | 19.15K |
| 2026-05-29 | TWD 27.30 | -0.18% | TWD 27.35 | TWD 27.35 | TWD 27.20 | 30.00K |
| 2026-05-28 | TWD 27.35 | +1.30% | TWD 27.35 | TWD 27.35 | TWD 27.35 | 16.00K |
| 2026-05-27 | TWD 27.00 | -1.10% | TWD 27.35 | TWD 27.35 | TWD 27.00 | 37.05K |