Flexium Interconnect Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	95.100	96.000	95.100	95.700	93.276	624,595
2023-05-09	95.300	96.100	94.800	95.200	92.789	1,395,993
2023-05-08	93.900	95.500	93.600	95.200	92.789	2,069,429
2023-05-05	92.700	93.400	92.600	92.600	90.254	1,990,054
2023-05-04	92.400	93.400	92.300	92.700	90.352	1,121,261
2023-05-03	92.800	92.800	92.200	92.700	90.352	1,561,876
2023-05-02	94.300	94.300	92.200	93.300	90.937	2,633,369
2023-04-28	95.000	95.200	91.600	94.500	92.106	6,367,843
2023-04-27	96.500	98.400	96.200	96.900	94.446	2,867,708
2023-04-26	95.300	96.300	95.300	96.300	93.861	1,939,812
2023-04-25	99.300	99.700	95.200	95.200	92.789	5,780,654
2023-04-24	99.800	101.50	98.900	98.900	96.395	4,187,581
2023-04-21	99.500	100.50	98.900	98.900	96.395	2,853,995
2023-04-20	100.00	100.50	98.500	98.500	96.005	2,090,827
2023-04-19	101.00	102.00	100.00	100.00	97.467	2,444,008
2023-04-18	98.600	102.00	98.000	100.50	97.954	4,862,620
2023-04-17	97.900	98.800	97.900	98.100	95.615	859,706
2023-04-14	98.100	98.700	97.800	97.900	95.420	666,043
2023-04-13	99.100	99.200	98.000	98.000	95.518	1,355,888
2023-04-12	98.100	99.000	97.600	98.800	96.297	789,693
2023-04-11	98.000	98.500	97.500	97.600	95.128	1,510,543
2023-04-10	98.500	98.800	97.900	98.200	95.713	649,504
2023-04-07	98.400	99.200	98.400	98.800	96.297	368,234
2023-04-06	99.000	99.900	98.200	98.300	95.810	1,564,404
2023-03-31	99.500	100.50	99.000	99.000	96.492	2,049,479
2023-03-30	99.300	99.400	99.100	99.300	96.785	888,918
2023-03-29	98.100	99.000	98.100	98.800	96.297	853,558
2023-03-28	99.100	99.300	98.100	98.400	95.908	771,388
2023-03-27	99.200	99.600	98.600	99.100	96.590	863,004
2023-03-24	97.200	99.300	97.200	99.000	96.492	1,629,357
2023-03-23	96.600	97.300	96.600	97.100	94.640	736,888
2023-03-22	96.500	97.300	96.500	97.100	94.640	531,681
2023-03-21	95.600	96.800	95.600	96.100	93.666	954,802
2023-03-20	95.800	95.800	95.200	95.400	92.984	677,428
2023-03-17	95.300	95.900	95.300	95.400	92.984	798,446
2023-03-16	95.000	95.400	94.500	94.800	92.399	2,028,095
2023-03-15	96.500	96.600	95.600	95.600	93.178	1,158,444
2023-03-14	97.600	97.600	95.600	95.600	93.178	1,946,101
2023-03-13	97.500	97.700	96.500	97.600	95.128	927,980
2023-03-10	98.100	98.600	97.100	97.600	95.128	1,208,596
2023-03-09	100.00	100.00	98.500	98.500	96.005	1,843,276
2023-03-08	99.500	101.00	99.200	99.600	97.077	2,597,243
2023-03-07	100.50	101.00	99.400	100.00	97.467	1,794,194
2023-03-06	99.500	100.50	99.500	100.50	97.954	1,504,280
2023-03-03	98.200	99.100	98.200	99.000	96.492	1,300,789
2023-03-02	97.100	98.300	97.100	97.900	95.420	1,235,481
2023-03-01	96.800	98.000	95.200	97.000	94.543	2,458,280
2023-02-24	98.400	98.800	97.400	98.000	95.518	1,440,348
2023-02-23	98.100	98.800	98.000	98.000	95.518	1,395,737
2023-02-22	98.500	98.600	98.000	98.000	95.518	1,380,149
2023-02-21	98.700	99.300	98.500	99.100	96.590	835,530
2023-02-20	98.600	98.900	98.500	98.600	96.102	765,295
2023-02-17	98.000	98.900	98.000	98.600	96.102	916,729
2023-02-16	97.800	99.200	97.800	98.300	95.810	2,227,490
2023-02-15	97.200	98.000	97.000	97.600	95.128	1,174,872
2023-02-14	97.900	98.300	97.100	97.200	94.738	2,285,964
2023-02-13	98.600	98.800	96.700	97.600	95.128	2,329,620
2023-02-10	102.00	102.00	99.100	99.100	96.590	3,562,420
2023-02-09	103.00	103.50	102.00	103.50	100.88	755,222
2023-02-08	102.50	105.00	102.50	103.00	100.39	1,501,184

← NewerPage 15 of 21 · 1,217 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.