Flexium Interconnect Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 87.600 | 88.900 | 87.600 | 88.500 | 88.500 | 1,620,096 |
| 2024-07-30 | 88.100 | 88.500 | 86.500 | 88.000 | 88.000 | 1,591,824 |
| 2024-07-29 | 90.000 | 90.800 | 87.800 | 88.000 | 88.000 | 2,934,951 |
| 2024-07-26 | 89.000 | 90.100 | 88.500 | 89.700 | 89.700 | 1,525,239 |
| 2024-07-23 | 91.000 | 92.300 | 90.400 | 90.800 | 90.800 | 1,621,305 |
| 2024-07-22 | 91.700 | 92.000 | 89.800 | 90.600 | 90.600 | 3,871,665 |
| 2024-07-19 | 94.100 | 94.800 | 91.900 | 91.900 | 91.900 | 3,392,219 |
| 2024-07-18 | 93.800 | 95.500 | 93.000 | 95.000 | 95.000 | 4,856,673 |
| 2024-07-17 | 94.600 | 95.900 | 94.000 | 94.700 | 94.700 | 4,452,553 |
| 2024-07-16 | 92.700 | 94.800 | 92.700 | 94.500 | 94.500 | 5,771,513 |
| 2024-07-15 | 92.300 | 92.400 | 90.800 | 92.000 | 92.000 | 2,253,718 |
| 2024-07-12 | 90.400 | 92.200 | 90.100 | 91.700 | 91.700 | 3,049,378 |
| 2024-07-11 | 88.900 | 91.900 | 88.900 | 91.300 | 91.300 | 5,379,657 |
| 2024-07-10 | 88.400 | 89.400 | 88.400 | 88.600 | 88.600 | 1,298,184 |
| 2024-07-09 | 89.400 | 89.900 | 87.900 | 88.100 | 88.100 | 3,806,702 |
| 2024-07-08 | 92.500 | 92.600 | 89.500 | 89.500 | 89.500 | 7,447,963 |
| 2024-07-05 | 92.300 | 94.000 | 90.900 | 92.000 | 92.000 | 6,751,195 |
| 2024-07-04 | 94.100 | 95.100 | 93.200 | 93.600 | 93.600 | 7,064,093 |
| 2024-07-03 | 91.800 | 94.900 | 90.900 | 93.200 | 93.200 | 14,468,561 |
| 2024-07-02 | 92.500 | 92.800 | 90.900 | 91.100 | 91.100 | 6,871,929 |
| 2024-07-01 | 91.700 | 92.800 | 91.300 | 91.500 | 91.500 | 6,935,084 |
| 2024-06-28 | 90.900 | 93.300 | 89.900 | 90.700 | 90.700 | 7,520,541 |
| 2024-06-27 | 89.900 | 91.800 | 89.700 | 90.600 | 90.600 | 3,590,576 |
| 2024-06-26 | 91.400 | 92.000 | 89.300 | 89.700 | 89.700 | 5,562,989 |
| 2024-06-25 | 91.800 | 91.800 | 90.100 | 91.300 | 91.300 | 7,756,357 |
| 2024-06-24 | 95.000 | 98.000 | 91.100 | 91.500 | 91.500 | 18,974,983 |
| 2024-06-21 | 89.500 | 96.900 | 88.500 | 95.000 | 95.000 | 13,301,743 |
| 2024-06-20 | 87.400 | 90.000 | 87.300 | 89.700 | 89.700 | 6,307,027 |
| 2024-06-19 | 87.000 | 87.700 | 86.500 | 87.400 | 87.400 | 5,333,746 |
| 2024-06-18 | 86.600 | 87.900 | 86.600 | 86.900 | 86.900 | 2,330,270 |
| 2024-06-17 | 86.600 | 87.000 | 86.400 | 86.400 | 86.400 | 1,594,052 |
| 2024-06-14 | 87.100 | 87.200 | 86.400 | 86.600 | 86.600 | 1,495,626 |
| 2024-06-13 | 87.200 | 87.500 | 86.600 | 87.200 | 87.200 | 2,004,411 |
| 2024-06-12 | 87.300 | 88.200 | 86.300 | 86.800 | 86.800 | 2,415,924 |
| 2024-06-11 | 88.000 | 88.000 | 86.600 | 87.000 | 87.000 | 2,290,938 |
| 2024-06-07 | 87.100 | 88.400 | 87.100 | 88.100 | 88.100 | 2,198,177 |
| 2024-06-06 | 87.200 | 87.500 | 86.100 | 87.000 | 87.000 | 1,736,701 |
| 2024-06-05 | 86.800 | 87.300 | 86.300 | 87.000 | 87.000 | 2,323,965 |
| 2024-06-04 | 86.800 | 86.800 | 85.800 | 86.500 | 86.500 | 2,997,134 |
| 2024-06-03 | 88.000 | 88.200 | 86.400 | 86.800 | 86.800 | 3,295,875 |
| 2024-05-31 | 86.200 | 88.500 | 85.900 | 87.500 | 87.500 | 6,690,611 |
| 2024-05-30 | 90.800 | 90.900 | 85.800 | 85.800 | 85.800 | 18,316,492 |
| 2024-05-29 | 97.200 | 98.500 | 97.100 | 97.300 | 97.300 | 6,393,618 |
| 2024-05-28 | 98.700 | 99.000 | 98.000 | 98.100 | 98.100 | 3,680,688 |
| 2024-05-27 | 100.00 | 100.00 | 98.000 | 98.700 | 98.700 | 5,665,985 |
| 2024-05-24 | 99.000 | 100.50 | 98.600 | 99.500 | 99.500 | 5,897,936 |
| 2024-05-23 | 97.300 | 99.600 | 96.700 | 98.800 | 98.800 | 5,133,595 |
| 2024-05-22 | 98.400 | 98.800 | 97.700 | 98.000 | 98.000 | 2,272,937 |
| 2024-05-21 | 100.00 | 100.00 | 97.600 | 97.600 | 97.600 | 3,227,119 |
| 2024-05-20 | 99.300 | 99.400 | 95.000 | 97.700 | 97.700 | 7,232,197 |
| 2024-05-17 | 99.200 | 100.50 | 98.800 | 100.00 | 100.00 | 3,853,519 |
| 2024-05-16 | 99.600 | 99.900 | 98.700 | 99.500 | 99.500 | 3,379,025 |
| 2024-05-15 | 100.00 | 100.50 | 98.500 | 98.700 | 98.700 | 3,725,810 |
| 2024-05-14 | 101.00 | 101.50 | 99.400 | 99.700 | 99.700 | 3,885,334 |
| 2024-05-13 | 99.500 | 101.50 | 99.300 | 101.00 | 101.00 | 4,781,901 |
| 2024-05-10 | 100.50 | 101.00 | 98.000 | 100.50 | 100.50 | 6,071,155 |
| 2024-05-09 | 98.900 | 100.50 | 98.300 | 100.00 | 100.00 | 5,176,275 |
| 2024-05-08 | 100.00 | 101.00 | 98.400 | 98.900 | 98.900 | 7,351,912 |
| 2024-05-07 | 97.400 | 99.500 | 97.400 | 99.200 | 99.200 | 11,218,399 |
| 2024-05-06 | 98.500 | 98.900 | 96.700 | 96.900 | 96.900 | 8,596,559 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-01 | 2.5001 TWD |
| 2022-06-01 | 5.0000 TWD |
| 2021-06-18 | 5.1166 TWD |
| 2020-07-30 | 1.4924 TWD |
| 2019-07-29 | 2.4975 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.