Flexium Interconnect Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	83.800	84.000	82.000	83.000	83.000	1,738,514
2023-10-31	84.500	85.000	83.500	83.500	83.500	2,101,348
2023-10-30	84.800	85.000	84.100	84.800	84.800	797,393
2023-10-27	86.000	86.300	84.600	84.900	84.900	1,361,728
2023-10-26	85.900	86.200	85.300	85.400	85.400	614,248
2023-10-25	86.500	87.900	86.200	86.300	86.300	758,093
2023-10-24	85.700	86.200	85.100	86.200	86.200	387,615
2023-10-23	85.800	85.800	84.500	85.300	85.300	1,207,707
2023-10-20	87.800	87.800	86.000	86.000	86.000	1,492,803
2023-10-19	86.400	90.400	86.000	87.800	87.800	3,685,877
2023-10-18	87.300	87.500	85.500	85.600	85.600	2,381,481
2023-10-17	89.000	89.000	87.300	87.300	87.300	1,158,100
2023-10-16	88.900	89.000	88.200	88.400	88.400	622,008
2023-10-13	88.600	89.300	88.100	88.900	88.900	1,079,087
2023-10-12	89.000	89.000	88.200	88.700	88.700	874,585
2023-10-11	87.700	88.500	87.600	88.200	88.200	1,338,438
2023-10-06	87.600	88.800	87.600	88.100	88.100	923,245
2023-10-05	87.400	87.900	87.400	87.600	87.600	381,701
2023-10-04	88.100	88.100	87.100	87.300	87.300	957,721
2023-10-03	88.400	89.000	88.000	88.200	88.200	654,376
2023-10-02	88.800	89.000	88.500	88.600	88.600	459,665
2023-09-28	88.100	88.500	87.500	88.000	88.000	768,563
2023-09-27	88.300	88.800	88.000	88.500	88.500	442,812
2023-09-26	88.800	89.100	88.200	88.300	88.300	359,611
2023-09-25	88.600	89.000	88.300	88.900	88.900	408,528
2023-09-22	87.200	88.200	87.200	87.700	87.700	532,073
2023-09-21	88.200	88.200	87.300	87.700	87.700	1,092,017
2023-09-20	89.100	89.400	88.100	88.100	88.100	1,227,586
2023-09-19	89.800	90.600	89.000	89.000	89.000	1,459,520
2023-09-18	89.400	90.000	89.100	89.700	89.700	718,764
2023-09-15	89.200	89.400	88.800	89.400	89.400	894,371
2023-09-14	88.500	89.300	88.500	88.900	88.900	1,017,724
2023-09-13	88.500	88.800	88.100	88.300	88.300	769,104
2023-09-12	88.300	88.900	88.000	88.500	88.500	1,188,974
2023-09-11	90.000	90.000	88.100	88.100	88.100	1,654,832
2023-09-08	91.600	91.600	89.300	90.100	90.100	2,050,345
2023-09-07	92.400	92.800	92.100	92.800	92.800	711,346
2023-09-06	92.000	92.500	91.400	92.400	92.400	1,329,553
2023-09-05	91.700	91.800	91.100	91.800	91.800	792,912
2023-09-04	91.800	91.800	91.100	91.600	91.600	639,752
2023-09-01	90.900	91.500	90.600	91.200	91.200	811,884
2023-08-31	90.400	91.200	89.800	90.900	90.900	1,481,120
2023-08-30	89.600	90.200	89.100	89.900	89.900	1,126,657
2023-08-29	89.000	89.200	88.400	89.200	89.200	721,453
2023-08-28	88.800	89.400	88.400	89.100	89.100	472,341
2023-08-25	89.800	89.800	88.400	88.800	88.800	469,167
2023-08-24	90.100	90.400	89.500	89.600	89.600	546,064
2023-08-23	88.800	90.300	88.700	90.000	90.000	654,133
2023-08-22	88.500	89.100	88.100	88.800	88.800	496,312
2023-08-21	89.600	89.600	88.100	88.100	88.100	1,027,877
2023-08-18	89.000	89.600	88.600	89.500	89.500	548,791
2023-08-17	89.000	89.200	88.100	89.000	89.000	895,712
2023-08-16	88.000	89.400	87.200	89.100	89.100	806,110
2023-08-15	88.300	88.700	87.400	88.100	88.100	1,423,147
2023-08-14	88.500	88.500	87.100	88.100	88.100	1,279,654
2023-08-11	90.300	90.300	88.500	88.500	88.500	2,384,514
2023-08-10	91.200	91.300	89.600	90.100	90.100	2,156,445
2023-08-09	92.500	92.500	91.200	91.400	91.400	2,280,813
2023-08-08	92.600	92.900	92.300	92.500	92.500	1,121,668
2023-08-07	92.700	93.100	92.200	93.100	93.100	1,133,477

← NewerPage 13 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.