Flexium Interconnect Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 96.800 | 98.100 | 95.400 | 97.200 | 97.200 | 12,952,395 |
| 2024-05-02 | 91.000 | 95.300 | 90.700 | 94.700 | 94.700 | 8,402,011 |
| 2024-04-30 | 90.900 | 91.800 | 89.800 | 91.400 | 91.400 | 6,926,563 |
| 2024-04-29 | 93.000 | 95.800 | 93.000 | 94.700 | 94.700 | 6,104,451 |
| 2024-04-26 | 92.700 | 92.800 | 91.800 | 92.400 | 92.400 | 2,547,200 |
| 2024-04-25 | 91.700 | 92.800 | 91.700 | 92.500 | 92.500 | 2,152,536 |
| 2024-04-24 | 92.000 | 92.300 | 91.200 | 91.800 | 91.800 | 2,000,726 |
| 2024-04-23 | 91.000 | 92.000 | 90.700 | 91.600 | 91.600 | 1,704,132 |
| 2024-04-22 | 90.700 | 91.300 | 90.100 | 90.700 | 90.700 | 1,353,829 |
| 2024-04-19 | 92.700 | 92.700 | 90.000 | 90.700 | 90.700 | 2,436,674 |
| 2024-04-18 | 92.700 | 93.200 | 92.000 | 92.900 | 92.900 | 1,974,657 |
| 2024-04-17 | 91.600 | 92.900 | 91.500 | 92.900 | 92.900 | 2,388,628 |
| 2024-04-16 | 92.500 | 92.500 | 90.800 | 91.100 | 91.100 | 3,167,820 |
| 2024-04-15 | 92.600 | 93.000 | 91.800 | 92.900 | 92.900 | 2,496,743 |
| 2024-04-12 | 93.200 | 93.200 | 92.300 | 92.600 | 92.600 | 1,408,615 |
| 2024-04-11 | 92.000 | 93.000 | 91.900 | 92.800 | 92.800 | 1,478,767 |
| 2024-04-10 | 92.200 | 93.200 | 91.900 | 92.100 | 92.100 | 2,536,894 |
| 2024-04-09 | 91.300 | 92.400 | 91.300 | 92.200 | 92.200 | 2,267,358 |
| 2024-04-08 | 91.300 | 91.900 | 90.300 | 91.600 | 91.600 | 1,201,383 |
| 2024-04-03 | 92.000 | 92.200 | 91.000 | 91.000 | 91.000 | 1,240,718 |
| 2024-04-02 | 91.500 | 92.200 | 91.500 | 92.000 | 92.000 | 1,158,130 |
| 2024-04-01 | 91.200 | 92.100 | 91.200 | 91.400 | 91.400 | 1,027,562 |
| 2024-03-29 | 92.300 | 92.300 | 90.800 | 91.200 | 91.200 | 1,356,900 |
| 2024-03-28 | 90.700 | 92.500 | 90.700 | 91.700 | 91.700 | 2,182,021 |
| 2024-03-27 | 89.500 | 91.200 | 89.500 | 90.600 | 90.600 | 1,175,360 |
| 2024-03-26 | 91.200 | 91.300 | 89.100 | 89.500 | 89.500 | 2,410,273 |
| 2024-03-25 | 91.300 | 91.900 | 90.000 | 90.500 | 90.500 | 2,217,177 |
| 2024-03-22 | 91.500 | 91.600 | 90.700 | 91.200 | 91.200 | 2,295,655 |
| 2024-03-21 | 92.700 | 92.800 | 91.000 | 91.500 | 91.500 | 3,207,738 |
| 2024-03-20 | 90.400 | 91.900 | 90.400 | 91.200 | 91.200 | 5,151,996 |
| 2024-03-19 | 88.900 | 90.200 | 88.700 | 89.900 | 89.900 | 2,554,780 |
| 2024-03-18 | 89.000 | 89.100 | 88.500 | 88.600 | 88.600 | 1,496,204 |
| 2024-03-15 | 89.000 | 89.600 | 88.800 | 88.900 | 88.900 | 2,618,678 |
| 2024-03-14 | 88.500 | 89.300 | 88.000 | 89.000 | 89.000 | 2,665,834 |
| 2024-03-13 | 88.400 | 89.300 | 87.800 | 87.900 | 87.900 | 1,752,259 |
| 2024-03-12 | 86.900 | 88.500 | 86.900 | 88.300 | 88.300 | 2,519,754 |
| 2024-03-11 | 85.700 | 86.800 | 85.700 | 86.800 | 86.800 | 544,884 |
| 2024-03-08 | 86.300 | 86.600 | 85.600 | 85.700 | 85.700 | 2,336,947 |
| 2024-03-07 | 87.300 | 87.500 | 86.400 | 86.400 | 86.400 | 1,426,528 |
| 2024-03-06 | 88.200 | 88.200 | 87.100 | 87.100 | 87.100 | 1,996,527 |
| 2024-03-05 | 87.200 | 88.300 | 87.200 | 88.200 | 88.200 | 1,813,837 |
| 2024-03-04 | 87.100 | 87.300 | 86.800 | 86.900 | 86.900 | 1,292,765 |
| 2024-03-01 | 86.700 | 87.500 | 86.400 | 87.100 | 87.100 | 901,848 |
| 2024-02-29 | 86.800 | 87.000 | 86.400 | 86.400 | 86.400 | 1,466,016 |
| 2024-02-27 | 86.800 | 87.200 | 86.000 | 86.800 | 86.800 | 2,264,166 |
| 2024-02-26 | 87.800 | 88.500 | 87.200 | 87.200 | 87.200 | 1,584,130 |
| 2024-02-23 | 88.000 | 88.600 | 87.600 | 87.800 | 87.800 | 2,362,465 |
| 2024-02-22 | 87.500 | 88.000 | 87.300 | 87.500 | 87.500 | 2,034,232 |
| 2024-02-21 | 86.600 | 87.300 | 86.400 | 87.100 | 87.100 | 1,244,656 |
| 2024-02-20 | 86.900 | 87.100 | 86.000 | 86.600 | 86.600 | 1,711,010 |
| 2024-02-19 | 85.300 | 86.900 | 85.100 | 86.900 | 86.900 | 2,108,383 |
| 2024-02-16 | 83.700 | 85.200 | 83.200 | 84.800 | 84.800 | 2,898,884 |
| 2024-02-15 | 84.600 | 85.400 | 84.200 | 84.600 | 84.600 | 1,074,990 |
| 2024-02-05 | 85.200 | 85.400 | 84.200 | 84.300 | 84.300 | 1,030,987 |
| 2024-02-02 | 86.000 | 86.000 | 85.100 | 85.200 | 85.200 | 632,477 |
| 2024-02-01 | 85.500 | 86.000 | 85.400 | 85.700 | 85.700 | 239,750 |
| 2024-01-31 | 85.600 | 85.900 | 85.100 | 85.400 | 85.400 | 680,048 |
| 2024-01-30 | 86.100 | 86.200 | 85.500 | 85.600 | 85.600 | 410,756 |
| 2024-01-29 | 85.600 | 86.300 | 85.200 | 86.000 | 86.000 | 506,601 |
| 2024-01-26 | 86.300 | 86.300 | 85.600 | 85.600 | 85.600 | 387,604 |
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.