Flexium Interconnect Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	86.100	86.600	85.800	86.300	86.300	647,797
2024-01-24	85.100	86.200	85.100	86.100	86.100	942,786
2024-01-23	84.900	85.200	84.500	85.100	85.100	891,663
2024-01-22	84.900	85.200	84.700	84.900	84.900	891,165
2024-01-19	85.100	85.300	84.600	84.800	84.800	878,820
2024-01-18	85.900	86.300	84.500	84.800	84.800	1,203,231
2024-01-17	87.100	87.200	86.000	86.000	86.000	1,295,797
2024-01-16	87.600	87.600	87.200	87.400	87.400	554,077
2024-01-15	87.200	88.100	86.900	87.900	87.900	550,615
2024-01-12	87.200	87.200	86.700	87.000	87.000	552,087
2024-01-11	87.600	87.700	86.900	87.300	87.300	447,316
2024-01-10	87.300	87.400	86.700	87.100	87.100	536,394
2024-01-09	87.500	88.000	87.200	87.400	87.400	665,515
2024-01-08	86.800	87.300	86.800	87.100	87.100	439,850
2024-01-05	87.000	87.200	86.300	86.400	86.400	892,657
2024-01-04	87.800	88.000	86.700	86.700	86.700	1,735,914
2024-01-03	87.700	88.100	87.400	87.800	87.800	985,515
2024-01-02	88.400	88.800	87.900	88.200	88.200	876,023
2023-12-29	89.000	89.000	88.200	88.300	88.300	660,025
2023-12-28	89.300	89.300	88.600	88.800	88.800	879,606
2023-12-27	88.000	88.800	88.000	88.800	88.800	1,113,854
2023-12-26	88.400	89.000	88.000	88.000	88.000	1,375,783
2023-12-25	89.100	89.600	88.100	88.400	88.400	1,714,813
2023-12-22	89.000	89.400	88.500	88.800	88.800	2,430,128
2023-12-21	89.000	89.100	87.900	88.900	88.900	2,908,762
2023-12-20	89.200	90.000	88.600	89.500	89.500	3,203,583
2023-12-19	88.600	90.600	87.700	89.000	89.000	5,801,199
2023-12-18	88.000	88.600	87.300	88.100	88.100	2,153,754
2023-12-15	87.800	88.400	87.600	88.000	88.000	1,468,342
2023-12-14	86.600	87.500	86.600	87.400	87.400	1,031,553
2023-12-13	86.000	86.300	86.000	86.000	86.000	661,326
2023-12-12	86.200	86.700	85.700	85.700	85.700	1,131,541
2023-12-11	86.600	86.600	85.900	86.200	86.200	1,051,708
2023-12-08	86.400	87.400	86.300	86.400	86.400	1,719,355
2023-12-07	87.700	88.000	87.000	87.000	87.000	976,560
2023-12-06	87.600	88.100	87.400	87.600	87.600	876,881
2023-12-05	88.500	88.900	87.500	87.500	87.500	1,536,084
2023-12-04	88.300	89.200	88.300	88.600	88.600	1,001,284
2023-12-01	87.700	88.500	87.700	88.400	88.400	662,389
2023-11-30	88.600	88.900	87.600	87.600	87.600	1,981,100
2023-11-29	87.900	88.700	87.900	88.500	88.500	1,334,325
2023-11-28	87.300	88.000	86.600	87.900	87.900	1,219,030
2023-11-27	88.000	88.600	87.000	87.100	87.100	926,221
2023-11-24	88.300	88.600	87.400	87.900	87.900	1,080,055
2023-11-23	87.500	89.900	87.500	88.100	88.100	2,491,218
2023-11-22	87.200	87.700	87.200	87.500	87.500	951,060
2023-11-21	87.200	87.900	86.800	87.200	87.200	1,510,513
2023-11-20	87.300	87.400	86.600	87.000	87.000	1,207,492
2023-11-17	86.900	87.500	86.800	87.000	87.000	1,027,369
2023-11-16	87.100	87.200	86.300	86.800	86.800	910,150
2023-11-15	87.200	87.300	86.200	86.700	86.700	1,062,596
2023-11-14	86.700	87.300	86.400	86.500	86.500	1,036,342
2023-11-13	85.800	86.800	85.700	86.100	86.100	933,277
2023-11-10	85.200	85.400	84.900	85.100	85.100	689,694
2023-11-09	85.300	85.700	85.000	85.300	85.300	767,433
2023-11-08	84.500	85.400	84.000	85.200	85.200	995,375
2023-11-07	84.900	85.300	84.200	84.200	84.200	1,072,174
2023-11-06	84.600	85.600	84.600	84.900	84.900	765,693
2023-11-03	84.400	84.900	84.400	84.500	84.500	527,401
2023-11-02	83.600	84.600	83.600	84.300	84.300	1,097,598

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.