Fine Blanking & Tool Co., Ltd ( 4535.TWO) - Price History
Monthly price history for 4535.TWO (Fine Blanking & Tool Co., Ltd)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | NT$27.25 | NT$27.25 |
| May 2026 | NT$27.30 | NT$27.30 |
| April 2026 | NT$27.65 | NT$27.65 |
| March 2026 | NT$28.05 | NT$28.05 |
| February 2026 | NT$29.35 | NT$29.35 |
| January 2026 | NT$28.55 | NT$28.55 |
| December 2025 | NT$28.50 | NT$28.50 |
| November 2025 | NT$28.60 | NT$28.60 |
| October 2025 | NT$28.25 | NT$28.25 |
| September 2025 | NT$29.40 | NT$29.40 |
| August 2025 | NT$29.80 | NT$29.80 |
| July 2025 | NT$29.90 | NT$29.90 |
| June 2025 | NT$29.50 | NT$29.50 |
| May 2025 | NT$31 | NT$31 |
| April 2025 | NT$30.55 | NT$30.55 |
| March 2025 | NT$33.20 | NT$33.20 |
| February 2025 | NT$34.80 | NT$34.80 |
| January 2025 | NT$33.50 | NT$33.50 |
| December 2024 | NT$33.60 | NT$33.60 |
| November 2024 | NT$33.85 | NT$33.85 |
| October 2024 | NT$34.15 | NT$34.15 |
| September 2024 | NT$35.80 | NT$35.80 |
| August 2024 | NT$35.45 | NT$35.45 |
| July 2024 | NT$33.95 | NT$33.95 |
| June 2024 | NT$32.90 | NT$32.90 |
| May 2024 | NT$34.15 | NT$34.15 |
| April 2024 | NT$33.50 | NT$33.50 |
| March 2024 | NT$33.35 | NT$33.35 |
| February 2024 | NT$33.70 | NT$33.70 |
| January 2024 | NT$33.60 | NT$33.60 |
| December 2023 | NT$36.10 | NT$36.10 |
| November 2023 | NT$34.45 | NT$34.45 |
| October 2023 | NT$32.90 | NT$32.90 |
| September 2023 | NT$36.70 | NT$36.70 |
| August 2023 | NT$36.50 | NT$36.50 |
| July 2023 | NT$38.70 | NT$38.70 |
| June 2023 | NT$38.05 | NT$38.05 |
| May 2023 | NT$37.78 | NT$39.75 |
| April 2023 | NT$37.82 | NT$39.80 |
| March 2023 | NT$36.59 | NT$38.50 |
| February 2023 | NT$36.21 | NT$38.10 |
| January 2023 | NT$36.78 | NT$38.70 |
| December 2022 | NT$36.49 | NT$38.40 |
| November 2022 | NT$36.97 | NT$38.90 |
| October 2022 | NT$36.30 | NT$38.20 |
| September 2022 | NT$37.96 | NT$39.95 |
| August 2022 | NT$35.30 | NT$37.15 |
| July 2022 | NT$34.69 | NT$36.50 |
| June 2022 | NT$34.54 | NT$36.35 |
| May 2022 | NT$32.91 | NT$36.20 |
| April 2022 | NT$32.73 | NT$36 |
| March 2022 | NT$32.36 | NT$35.60 |
| February 2022 | NT$32.18 | NT$35.40 |
| January 2022 | NT$30.82 | NT$33.90 |
| December 2021 | NT$30.55 | NT$33.60 |
| November 2021 | NT$30.96 | NT$34.05 |
| October 2021 | NT$30 | NT$33 |
| September 2021 | NT$30.55 | NT$33.60 |
| August 2021 | NT$31.27 | NT$34.40 |
| July 2021 | NT$31.71 | NT$35.60 |
| June 2021 | NT$31.17 | NT$35 |
| May 2021 | NT$31.80 | NT$35.70 |
| April 2021 | NT$32.86 | NT$36.90 |
| March 2021 | NT$28.68 | NT$32.20 |
| February 2021 | NT$30.10 | NT$33.80 |
| January 2021 | NT$27.30 | NT$30.65 |
| December 2020 | NT$28.23 | NT$31.70 |
| November 2020 | NT$24.05 | NT$27 |
| October 2020 | NT$23.65 | NT$26.55 |
| September 2020 | NT$21.91 | NT$24.60 |
| August 2020 | NT$21.64 | NT$24.30 |
| July 2020 | NT$21.11 | NT$23.70 |
| June 2020 | NT$23.29 | NT$27.10 |
| May 2020 | NT$20.93 | NT$24.35 |
| April 2020 | NT$20.80 | NT$24.20 |
| March 2020 | NT$19.04 | NT$22.15 |
| February 2020 | NT$22.82 | NT$26.55 |
| January 2020 | NT$22.82 | NT$26.55 |
| December 2019 | NT$23.85 | NT$27.75 |
| November 2019 | NT$24.20 | NT$28.15 |
| October 2019 | NT$25.31 | NT$29.45 |
| September 2019 | NT$25.44 | NT$29.60 |
| August 2019 | NT$25.36 | NT$29.50 |
| July 2019 | NT$26.34 | NT$30.65 |
| June 2019 | NT$25.64 | NT$31 |
| May 2019 | NT$26.22 | NT$31.70 |
| April 2019 | NT$26.43 | NT$31.95 |
| March 2019 | NT$27.76 | NT$33.55 |
| February 2019 | NT$27.55 | NT$33.30 |
| January 2019 | NT$26.39 | NT$31.90 |
| December 2018 | NT$25.77 | NT$31.15 |
| November 2018 | NT$27.55 | NT$33.30 |
| October 2018 | NT$28.95 | NT$35 |
| September 2018 | NT$31.44 | NT$38 |
| August 2018 | NT$30.86 | NT$37.30 |
| July 2018 | NT$33.01 | NT$39.90 |
| June 2018 | NT$32.16 | NT$41.05 |
| May 2018 | NT$32.32 | NT$41.25 |
| April 2018 | NT$32.83 | NT$41.90 |
| March 2018 | NT$32.87 | NT$41.95 |
| February 2018 | NT$33.38 | NT$42.60 |
| January 2018 | NT$33.34 | NT$42.55 |
| December 2017 | NT$32.83 | NT$41.90 |
| November 2017 | NT$32.91 | NT$42 |
| October 2017 | NT$32.75 | NT$41.80 |
| September 2017 | NT$32.36 | NT$41.30 |
| August 2017 | NT$32.13 | NT$41 |
| July 2017 | NT$33.42 | NT$42.65 |
| June 2017 | NT$33.43 | NT$44.95 |
| May 2017 | NT$33.35 | NT$44.85 |
| April 2017 | NT$33.17 | NT$44.60 |
| March 2017 | NT$33.47 | NT$45 |
| February 2017 | NT$34.28 | NT$46.10 |
| January 2017 | NT$33.47 | NT$45 |
| December 2016 | NT$32.50 | NT$43.70 |
| November 2016 | NT$30.49 | NT$41 |
| October 2016 | NT$31.57 | NT$42.45 |
| September 2016 | NT$32.98 | NT$44.35 |
| August 2016 | NT$31.53 | NT$42.40 |
| July 2016 | NT$29.34 | NT$39.45 |
| June 2016 | NT$28.81 | NT$40.95 |
| May 2016 | NT$29.09 | NT$41.35 |
| April 2016 | NT$30.88 | NT$43.90 |
| March 2016 | NT$31.66 | NT$45 |
| February 2016 | NT$30.39 | NT$43.20 |
| January 2016 | NT$30.78 | NT$43.75 |
| December 2015 | NT$30.81 | NT$43.80 |
| November 2015 | NT$30.43 | NT$43.25 |
| October 2015 | NT$32.33 | NT$45.95 |
| September 2015 | NT$31.55 | NT$44.85 |
| August 2015 | NT$30.88 | NT$43.90 |
| July 2015 | NT$32.33 | NT$45.95 |
| June 2015 | NT$31.58 | NT$47.40 |
| May 2015 | NT$32.81 | NT$49.25 |
| April 2015 | NT$34.64 | NT$52 |
| March 2015 | NT$31.38 | NT$47.10 |
| February 2015 | NT$31.98 | NT$48 |
| January 2015 | NT$30.05 | NT$45.10 |
| December 2014 | NT$29.38 | NT$44.10 |
| November 2014 | NT$30.05 | NT$45.10 |
| October 2014 | NT$30.71 | NT$46.10 |
| September 2014 | NT$32.68 | NT$49.05 |
| August 2014 | NT$33.21 | NT$49.85 |
| July 2014 | NT$33.18 | NT$49.80 |
| June 2014 | NT$32.42 | NT$50.60 |
| May 2014 | NT$32.67 | NT$51 |
| April 2014 | NT$32.42 | NT$50.60 |
| March 2014 | NT$32.35 | NT$50.50 |
| February 2014 | NT$28.64 | NT$44.70 |
| January 2014 | NT$28.96 | NT$45.20 |
| December 2013 | NT$27.90 | NT$43.55 |
| November 2013 | NT$26.52 | NT$41.40 |
| October 2013 | NT$27.26 | NT$42.55 |
| September 2013 | NT$27.68 | NT$43.20 |
| August 2013 | NT$24.99 | NT$39 |
| July 2013 | NT$25.63 | NT$40 |
| June 2013 | NT$23.84 | NT$39.20 |
| May 2013 | NT$24.18 | NT$39.75 |
| April 2013 | NT$23.42 | NT$38.50 |
| March 2013 | NT$24.21 | NT$39.80 |
| February 2013 | NT$24.24 | NT$39.85 |
| January 2013 | NT$24.21 | NT$39.80 |
| December 2012 | NT$23.54 | NT$38.70 |
| November 2012 | NT$22.26 | NT$36.60 |
| October 2012 | NT$22.84 | NT$37.55 |
| September 2012 | NT$25.79 | NT$42.40 |
| August 2012 | NT$26.28 | NT$43.20 |
| July 2012 | NT$27.63 | NT$50.10 |
| June 2012 | NT$26.44 | NT$47.95 |
| May 2012 | NT$26.74 | NT$48.50 |
| April 2012 | NT$26.58 | NT$48.20 |
| March 2012 | NT$29.50 | NT$53.50 |
| February 2012 | NT$29.67 | NT$53.80 |
| January 2012 | NT$24.54 | NT$44.50 |
| December 2011 | NT$21.31 | NT$38.65 |
| November 2011 | NT$21.23 | NT$38.50 |
| October 2011 | NT$22.72 | NT$41.20 |
| September 2011 | NT$21.42 | NT$38.85 |
| August 2011 | NT$22 | NT$39.90 |
| July 2011 | NT$23.24 | NT$44.75 |
| June 2011 | NT$22.13 | NT$42.60 |
| May 2011 | NT$22.75 | NT$43.80 |
| April 2011 | NT$22.75 | NT$43.80 |
| March 2011 | NT$22 | NT$42.35 |
| February 2011 | NT$21.56 | NT$41.50 |
| January 2011 | NT$22.31 | NT$42.95 |
| December 2010 | NT$22.86 | NT$44 |
| November 2010 | NT$22.75 | NT$43.80 |
| October 2010 | NT$22.96 | NT$44.20 |
| September 2010 | NT$23.66 | NT$45.55 |
| August 2010 | NT$22.96 | NT$44.20 |
| July 2010 | NT$22.86 | NT$44 |
| June 2010 | NT$21.40 | NT$43.10 |
| May 2010 | NT$23.16 | NT$46.65 |
| April 2010 | NT$24.40 | NT$49.15 |
| March 2010 | NT$21.85 | NT$44 |
| February 2010 | NT$22.59 | NT$45.50 |
| January 2010 | NT$20.80 | NT$41.90 |
| December 2009 | NT$21.45 | NT$43.20 |
| November 2009 | NT$21.45 | NT$43.20 |
| October 2009 | NT$20.06 | NT$40.40 |
| September 2009 | NT$19.51 | NT$39.30 |
| August 2009 | NT$17.88 | NT$36 |
| July 2009 | NT$18.36 | NT$40 |
| June 2009 | NT$16.30 | NT$35.50 |
| May 2009 | NT$17.45 | NT$38 |
| April 2009 | NT$17.91 | NT$39 |
| March 2009 | NT$15.15 | NT$33 |
| February 2009 | NT$12.97 | NT$28.25 |
| January 2009 | NT$13.27 | NT$28.90 |
| December 2008 | NT$15.06 | NT$32.80 |
| November 2008 | NT$16.07 | NT$35 |
| October 2008 | NT$17.68 | NT$38.50 |
| September 2008 | NT$18.82 | NT$41 |
| August 2008 | NT$19.28 | NT$42 |
| July 2008 | NT$19.05 | NT$41.50 |
| June 2008 | NT$18.81 | NT$43.50 |
| May 2008 | NT$21.47 | NT$49.65 |
| April 2008 | NT$21.10 | NT$48.80 |
| March 2008 | NT$21.41 | NT$49.50 |
| February 2008 | NT$23.09 | NT$53.40 |
| January 2008 | NT$21.62 | NT$50 |
| December 2007 | NT$22.70 | NT$52.50 |
| November 2007 | NT$21.06 | NT$48.70 |
| October 2007 | NT$26.34 | NT$60.90 |
| September 2007 | NT$30.79 | NT$71.20 |
| August 2007 | NT$30.05 | NT$69.50 |
| July 2007 | NT$30.27 | NT$70 |
| June 2007 | NT$28.97 | NT$67 |
| May 2007 | NT$23.39 | NT$54.09 |
| April 2007 | NT$23.35 | NT$54 |
| March 2007 | NT$19.44 | NT$44.96 |
| February 2007 | NT$18.56 | NT$42.91 |
| January 2007 | NT$16.12 | NT$37.27 |
| December 2006 | NT$16.94 | NT$39.18 |
| November 2006 | NT$15.57 | NT$36 |
| October 2006 | NT$15.37 | NT$35.54 |
| September 2006 | NT$15.29 | NT$35.36 |
| August 2006 | NT$14.39 | NT$33.27 |
| July 2006 | NT$13.74 | NT$31.78 |
| June 2006 | NT$14.50 | NT$33.54 |
| May 2006 | NT$14.97 | NT$34.61 |
| April 2006 | NT$17.05 | NT$39.42 |
| March 2006 | NT$15.69 | NT$36.29 |
| February 2006 | NT$15.82 | NT$36.59 |
| January 2006 | NT$16.16 | NT$37.36 |
| December 2005 | NT$16.32 | NT$37.74 |
| November 2005 | NT$15.53 | NT$35.91 |
| October 2005 | NT$16.22 | NT$37.51 |
| September 2005 | NT$16.68 | NT$38.58 |
| August 2005 | NT$16.86 | NT$38.99 |
| July 2005 | NT$16.97 | NT$39.24 |
| June 2005 | NT$17.97 | NT$41.56 |
| May 2005 | NT$16.60 | NT$38.38 |
| April 2005 | NT$17.84 | NT$41.26 |
| March 2005 | NT$18.47 | NT$42.72 |
| February 2005 | NT$18.50 | NT$42.78 |
| January 2005 | NT$16.39 | NT$37.89 |
| December 2004 | NT$16.39 | NT$37.89 |
| November 2004 | NT$14.54 | NT$33.62 |
| October 2004 | NT$14.80 | NT$34.23 |
| September 2004 | NT$14.93 | NT$34.53 |
| August 2004 | NT$14.93 | NT$34.53 |
| July 2004 | NT$13.53 | NT$31.29 |
| June 2004 | NT$14.70 | NT$33.98 |
| May 2004 | NT$14.38 | NT$33.25 |
| April 2004 | NT$14.59 | NT$33.74 |
| March 2004 | NT$15.12 | NT$34.96 |
| February 2004 | NT$15.54 | NT$35.94 |
| January 2004 | NT$15.75 | NT$36.43 |
| December 2003 | NT$16.39 | NT$37.89 |
| November 2003 | NT$16.49 | NT$38.14 |
| October 2003 | NT$15.44 | NT$35.69 |
| September 2003 | NT$16.18 | NT$37.40 |
| August 2003 | NT$17.44 | NT$40.34 |
| July 2003 | NT$16.34 | NT$37.78 |
| June 2003 | NT$14.99 | NT$34.67 |
| May 2003 | NT$13.17 | NT$30.45 |
| April 2003 | NT$10.96 | NT$25.34 |
4535.TWO
Price: NT$27.25
52 week price:
Dividend Yield: 5.60%
5-year range yield:
Forward Dividend Yield: 2.94%
Dividend Per Share: 0.80 TWD
Earnings Per Share: 1.62 TWD
P/E Ratio: 17.62
Exchange: TWO
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 2.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 18
DGR3: -11.01%
DGR5: 16.78%
DGR10: 4.80%