Flexium Interconnect Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	101.50	102.00	101.00	101.00	98.442	831,239
2023-02-06	104.00	104.00	101.00	101.50	98.929	1,295,894
2023-02-03	103.50	104.00	102.50	104.00	101.37	979,610
2023-02-02	102.50	104.00	102.00	103.50	100.88	1,239,619
2023-02-01	100.50	102.50	100.00	102.00	99.416	1,163,819
2023-01-31	101.00	102.00	100.00	100.00	97.467	1,201,852
2023-01-30	100.00	101.00	99.200	100.50	97.954	1,151,215
2023-01-17	99.900	99.900	98.800	99.100	96.590	592,591
2023-01-16	99.500	101.00	99.200	99.900	97.370	321,059
2023-01-13	100.50	100.50	99.400	99.500	96.980	491,667
2023-01-12	100.00	100.50	99.500	99.900	97.370	730,464
2023-01-11	102.00	102.00	99.400	99.700	97.175	1,044,223
2023-01-10	101.00	102.50	100.50	101.50	98.929	1,049,048
2023-01-09	97.800	101.00	97.700	100.50	97.954	1,647,352
2023-01-06	95.800	96.900	95.700	96.500	94.056	464,042
2023-01-05	97.200	97.600	95.900	96.200	93.763	809,265
2023-01-04	97.900	98.700	96.700	96.700	94.251	859,487
2023-01-03	96.800	98.700	96.800	98.400	95.908	328,092
2022-12-30	99.200	99.300	97.700	98.000	95.518	475,936
2022-12-29	97.400	97.900	96.500	97.900	95.420	451,014
2022-12-28	99.500	99.500	97.800	98.200	95.713	858,274
2022-12-27	99.700	100.50	99.500	99.700	97.175	293,743
2022-12-26	100.00	100.00	99.000	99.500	96.980	284,197
2022-12-23	100.00	100.00	98.500	99.200	96.687	645,276
2022-12-22	100.50	101.00	99.900	100.00	97.467	825,016
2022-12-21	99.800	100.50	99.700	100.00	97.467	813,171
2022-12-20	101.00	102.50	99.400	99.400	96.882	1,462,572
2022-12-19	100.50	102.50	100.50	102.00	99.416	648,778
2022-12-16	101.50	103.00	101.00	101.00	98.442	1,548,996
2022-12-15	101.00	103.50	100.00	102.50	99.904	1,365,065
2022-12-14	101.00	101.50	100.50	100.50	97.954	1,298,838
2022-12-13	102.50	103.00	99.800	100.50	97.954	1,883,172
2022-12-12	101.00	102.00	99.500	102.00	99.416	931,662
2022-12-09	102.50	103.00	100.00	101.00	98.442	2,774,772
2022-12-08	103.50	104.00	102.00	103.00	100.39	2,407,444
2022-12-07	112.50	112.50	102.00	103.50	100.88	5,226,203
2022-12-06	111.50	114.00	110.50	112.00	109.16	4,325,025
2022-12-05	110.50	111.50	110.00	111.50	108.68	2,507,939
2022-12-02	108.00	110.00	108.00	110.00	107.21	2,100,236
2022-12-01	109.00	109.50	107.50	109.00	106.24	3,166,474
2022-11-30	106.50	108.00	106.00	107.00	104.29	2,158,308
2022-11-29	106.00	107.50	105.50	107.00	104.29	1,841,453
2022-11-28	104.50	107.00	104.00	107.00	104.29	1,834,673
2022-11-25	109.00	109.00	104.50	105.50	102.83	1,878,108
2022-11-24	109.50	110.00	108.50	109.00	106.24	1,471,403
2022-11-23	107.50	109.50	107.50	109.50	106.73	2,905,515
2022-11-22	107.50	108.00	106.50	107.00	104.29	1,685,190
2022-11-21	108.00	108.50	106.50	108.00	105.26	2,267,638
2022-11-18	108.00	109.00	107.00	108.00	105.26	2,819,583
2022-11-17	107.50	109.50	107.00	108.00	105.26	3,540,294
2022-11-16	106.50	108.00	105.50	108.00	105.26	4,327,884
2022-11-15	104.50	106.50	104.00	106.50	103.80	3,323,178
2022-11-14	101.50	104.50	101.50	104.50	101.85	3,160,796
2022-11-11	105.50	105.50	101.50	102.50	99.904	4,010,109
2022-11-10	101.00	103.00	100.50	103.00	100.39	3,110,336
2022-11-09	101.00	101.50	100.00	101.00	98.442	2,575,640
2022-11-08	98.800	100.50	98.800	100.50	97.954	2,283,795
2022-11-07	101.50	102.50	98.400	100.00	97.467	3,949,626
2022-11-04	100.00	100.00	98.200	100.00	97.467	2,666,572
2022-11-03	99.500	99.800	97.500	99.800	97.272	3,658,179

← NewerPage 16 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.