Flexium Interconnect Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	92.800	93.200	92.200	92.700	92.700	1,385,407
2023-08-02	93.500	94.400	92.700	93.000	93.000	2,010,599
2023-08-01	93.100	94.000	92.200	93.500	93.500	2,732,917
2023-07-31	98.000	98.000	92.900	92.900	92.900	12,149,642
2023-07-28	94.800	98.500	94.800	98.100	98.100	16,103,041
2023-07-27	93.300	93.300	91.600	93.000	93.000	2,649,302
2023-07-26	93.800	93.800	92.300	92.600	92.600	1,835,764
2023-07-25	93.600	94.300	93.000	93.400	93.400	1,979,808
2023-07-24	94.800	95.300	93.300	93.400	93.400	3,303,208
2023-07-21	94.000	94.300	93.200	94.200	94.200	1,541,193
2023-07-20	93.200	94.300	93.200	94.200	94.200	2,011,498
2023-07-19	93.900	94.400	92.700	93.200	93.200	2,727,621
2023-07-18	93.200	93.900	92.600	93.200	93.200	1,735,830
2023-07-17	92.500	93.300	92.400	93.000	93.000	1,014,952
2023-07-14	92.300	93.100	92.200	92.500	92.500	586,972
2023-07-13	93.000	93.400	92.100	92.100	92.100	988,817
2023-07-12	92.000	92.800	91.600	92.700	92.700	1,156,030
2023-07-11	92.000	92.100	91.200	91.900	91.900	1,695,779
2023-07-10	93.000	93.100	91.800	91.800	91.800	1,241,950
2023-07-07	93.200	93.200	92.600	92.800	92.800	930,106
2023-07-06	93.500	94.100	93.100	93.600	93.600	915,190
2023-07-05	94.200	94.900	93.500	93.600	93.600	1,465,658
2023-07-04	93.300	94.300	93.100	94.000	94.000	1,792,518
2023-07-03	93.000	93.600	92.700	93.100	93.100	1,322,870
2023-06-30	92.000	93.000	91.900	92.600	92.600	1,202,904
2023-06-29	91.800	92.400	91.700	91.800	91.800	858,111
2023-06-28	92.500	92.500	91.400	91.500	91.500	1,346,405
2023-06-27	92.100	93.000	91.900	92.200	92.200	1,626,924
2023-06-26	91.500	92.100	91.000	91.900	91.900	1,254,571
2023-06-21	91.700	91.900	91.400	91.500	91.500	998,853
2023-06-20	92.600	92.600	91.600	91.600	91.600	1,547,893
2023-06-19	93.000	93.000	92.200	92.200	92.200	1,471,593
2023-06-16	93.000	93.300	92.600	93.000	93.000	1,561,283
2023-06-15	93.200	93.500	92.300	92.600	92.600	2,527,593
2023-06-14	94.500	94.500	93.200	93.200	93.200	2,622,677
2023-06-13	94.900	94.900	94.100	94.200	94.200	1,993,882
2023-06-12	94.100	94.900	93.900	94.700	94.700	1,389,212
2023-06-09	94.600	94.700	93.800	94.000	94.000	1,860,643
2023-06-08	94.500	94.600	93.800	94.300	94.300	2,121,178
2023-06-07	94.500	94.800	94.100	94.300	94.300	1,318,318
2023-06-06	94.800	94.800	94.400	94.500	94.500	1,131,201
2023-06-05	95.000	95.100	94.400	94.700	94.700	1,381,633
2023-06-02	95.300	95.400	94.100	94.600	94.600	2,116,445
2023-06-01	94.000	94.900	93.300	94.800	94.800	2,913,897
2023-05-31	99.800	99.800	98.700	98.700	96.200	3,868,274
2023-05-30	99.100	99.200	98.500	99.200	96.687	1,882,631
2023-05-29	98.700	99.200	98.200	99.000	96.492	1,844,188
2023-05-26	98.200	98.800	97.800	98.000	95.518	2,408,842
2023-05-25	96.400	97.600	96.000	97.400	94.933	1,716,623
2023-05-24	96.600	96.900	96.100	96.400	93.958	784,552
2023-05-23	96.300	96.700	95.700	96.600	94.153	695,593
2023-05-22	96.900	97.400	96.200	96.300	93.861	1,110,950
2023-05-19	96.500	96.700	95.700	96.400	93.958	1,416,657
2023-05-18	95.400	96.100	95.200	95.900	93.471	1,149,687
2023-05-17	95.700	95.700	94.700	94.800	92.399	1,338,856
2023-05-16	94.600	95.600	94.400	95.000	92.594	1,298,434
2023-05-15	94.600	95.200	93.700	94.300	91.911	961,217
2023-05-12	94.100	94.800	93.900	94.600	92.204	736,586
2023-05-11	95.800	95.900	94.600	94.800	92.399	1,082,315
2023-05-10	95.100	96.000	95.100	95.700	93.276	624,595

← NewerPage 14 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.