Stock listing
TPEx:1586 China Fineblanking Technology Co., Ltd. (和勤) 股價
Follow China Fineblanking Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:1586
$17.90 TWD +0.05 (+0.3%)
Close on Oct 30, 2026
- Day range
- $17.65 – $18.00 TWDOct 30, 2026
- Volume
- 268,718 sharesOct 30, 2026
- Market cap
- $2.26B TWDAt the close on Oct 30, 2026 · price × 126.3M shares outstanding
- 52-week range
- $17.55 – $31.15 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $6.24M TWDMedian day 228,000 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:1586 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $17.90 | +0.05 | +0.3% | $17.95 | $18.00 | $17.65 | 268,718 | |
| $17.85 | -0.05 | -0.3% | $17.95 | $18.00 | $17.70 | 135,628 | |
| $17.90 | -0.05 | -0.3% | $18.00 | $18.10 | $17.80 | 154,698 | |
| $17.95 | 0.00 | 0.0% | $17.95 | $18.10 | $17.65 | 256,279 | |
| $17.95 | 0.00 | 0.0% | $17.95 | $17.95 | $17.95 | 0 | |
| $17.95 | -0.05 | -0.3% | $18.05 | $18.15 | $17.85 | 128,060 | |
| $18.00 | -0.05 | -0.3% | $18.10 | $18.40 | $17.85 | 169,079 | |
| $18.05 | +0.05 | +0.3% | $18.05 | $18.20 | $18.00 | 118,188 | |
| $18.00 | -0.50 | -2.7% | $18.50 | $18.55 | $17.90 | 193,714 | |
| $18.50 | +0.10 | +0.5% | $18.50 | $18.75 | $18.35 | 275,380 | |
| $18.40 | +0.25 | +1.4% | $18.20 | $18.85 | $18.15 | 803,476 | |
| $18.15 | +0.05 | +0.3% | $18.10 | $18.25 | $18.10 | 426,000 | |
| $18.10 | +0.10 | +0.6% | $18.05 | $18.20 | $18.00 | 212,217 | |
| $18.00 | +0.20 | +1.1% | $17.80 | $18.20 | $17.80 | 541,000 | |
| $17.80 | 0.00 | 0.0% | $17.75 | $17.95 | $17.70 | 158,000 | |
| $17.80 | 0.00 | 0.0% | $17.85 | $18.10 | $17.70 | 241,154 | |
| $17.80 | 0.00 | 0.0% | $17.90 | $17.90 | $17.60 | 263,000 | |
| $17.80 | -0.10 | -0.6% | $17.95 | $18.00 | $17.65 | 403,436 | |
| $17.90 | 0.00 | 0.0% | $17.90 | $17.95 | $17.75 | 237,000 | |
| $17.90 | 0.00 | 0.0% | $17.95 | $18.00 | $17.70 | 175,054 | |
| $17.90 | -0.10 | -0.6% | $18.05 | $18.20 | $17.70 | 1,235,000 | |
| $18.00 | 0.00 | 0.0% | $18.05 | $18.30 | $17.90 | 204,165 | |
| $18.00 | +0.05 | +0.3% | $17.95 | $18.00 | $17.85 | 86,001 | |
| $17.95 | 0.00 | 0.0% | $17.95 | $17.95 | $17.80 | 152,053 | |
| $17.95 | -0.05 | -0.3% | $18.00 | $18.05 | $17.80 | 194,090 | |
| $18.00 | 0.00 | 0.0% | $18.05 | $18.05 | $17.80 | 175,046 | |
| $18.00 | +0.05 | +0.3% | $18.00 | $18.05 | $17.85 | 315,012 | |
| $17.95 | +0.05 | +0.3% | $17.95 | $18.00 | $17.85 | 207,000 | |
| $17.90 | -0.10 | -0.6% | $18.00 | $18.05 | $17.85 | 187,001 | |
| $18.00 | 0.00 | 0.0% | $18.05 | $18.05 | $17.75 | 328,001 | |
| $18.00 | 0.00 | 0.0% | $18.05 | $18.05 | $17.90 | 184,050 | |
| $18.00 | -0.10 | -0.6% | $18.05 | $18.10 | $17.90 | 137,000 | |
| $18.10 | +0.10 | +0.6% | $18.05 | $18.10 | $17.95 | 90,000 | |
| $18.00 | 0.00 | 0.0% | $18.05 | $18.15 | $17.90 | 213,593 | |
| $18.00 | -0.10 | -0.6% | $18.15 | $18.20 | $18.00 | 273,001 | |
| $18.10 | +0.10 | +0.6% | $18.10 | $18.20 | $17.95 | 221,002 | |
| $18.00 | 0.00 | 0.0% | $18.10 | $18.10 | $17.95 | 204,000 | |
| $18.00 | -0.15 | -0.8% | $18.20 | $18.20 | $17.95 | 146,297 | |
| $18.15 | +0.10 | +0.6% | $18.15 | $18.20 | $18.05 | 77,076 | |
| $18.05 | -0.05 | -0.3% | $18.10 | $18.20 | $18.00 | 86,000 | |
| $18.10 | +0.05 | +0.3% | $18.05 | $18.15 | $18.05 | 132,380 | |
| $18.05 | 0.00 | 0.0% | $18.15 | $18.20 | $18.00 | 120,006 | |
| $18.05 | -0.05 | -0.3% | $18.20 | $18.20 | $17.95 | 473,165 | |
| $18.10 | +0.05 | +0.3% | $18.20 | $18.25 | $18.00 | 510,000 | |
| $18.05 | -0.20 | -1.1% | $18.30 | $18.30 | $18.05 | 150,044 | |
| $18.25 | +0.15 | +0.8% | $18.20 | $18.40 | $18.20 | 522,003 | |
| $18.10 | -0.05 | -0.3% | $18.20 | $18.30 | $18.05 | 314,000 | |
| $18.15 | -0.05 | -0.3% | $18.30 | $18.45 | $18.10 | 470,073 | |
| $18.20 | -0.75 | -4.0% | $18.50 | $18.60 | $18.10 | 1,114,300 | |
| $18.95 | -0.25 | -1.3% | $19.20 | $19.50 | $18.80 | 1,231,182 | |
| $19.20 | 0.00 | 0.0% | $19.30 | $19.45 | $19.00 | 495,000 | |
| $19.20 | +0.45 | +2.4% | $18.95 | $19.45 | $18.45 | 1,131,870 | |
| $18.75 | +0.40 | +2.2% | $18.40 | $19.10 | $18.25 | 1,425,245 | |
| $18.35 | +0.05 | +0.3% | $18.35 | $18.45 | $18.20 | 344,000 | |
| $18.30 | 0.00 | 0.0% | $18.30 | $18.30 | $18.15 | 358,049 | |
| $18.30 | +0.10 | +0.5% | $18.30 | $18.40 | $18.20 | 238,058 | |
| $18.20 | -0.05 | -0.3% | $18.20 | $18.30 | $18.05 | 164,615 | |
| $18.25 | +0.10 | +0.6% | $18.25 | $18.30 | $18.10 | 103,422 | |
| $18.15 | +0.05 | +0.3% | $18.10 | $18.25 | $18.05 | 252,604 | |
| $18.10 | -0.25 | -1.4% | $18.40 | $18.45 | $18.05 | 228,000 | |
| $18.35 | -0.25 | -1.3% | $18.60 | $18.65 | $18.30 | 239,000 | |
| $18.60 | +0.40 | +2.2% | $18.25 | $18.80 | $18.20 | 555,392 | |
| $18.20 | +0.20 | +1.1% | $18.10 | $18.40 | $17.80 | 1,069,002 |
- Ticker
- TPEx:1586
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- TPEx
- Currency
- TWD
Latest news
China Fineblanking Technology Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 14 in all · newest Aug 16, 2022 · oldest 2022
Log in to ask 6ix AI your own questions about China Fineblanking Technology Co., Ltd.