Flexium Interconnect Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	96.900	100.00	96.800	98.400	95.908	6,309,691
2022-11-01	96.200	98.700	94.300	97.000	94.543	8,595,754
2022-10-31	89.600	91.600	89.600	91.600	89.280	1,343,107
2022-10-28	88.900	89.800	88.400	88.400	86.161	194,619
2022-10-27	88.500	89.600	88.500	89.400	87.136	441,821
2022-10-26	88.300	88.800	86.500	88.300	86.063	942,205
2022-10-25	89.300	89.700	88.100	88.300	86.063	462,096
2022-10-24	89.500	89.700	88.600	88.900	86.648	380,007
2022-10-21	89.000	89.500	87.800	87.900	85.673	592,945
2022-10-20	90.300	90.300	88.100	89.200	86.941	516,581
2022-10-19	90.100	91.700	89.600	90.400	88.110	787,417
2022-10-18	90.000	90.600	89.300	90.500	88.208	520,720
2022-10-17	90.500	90.500	88.000	89.400	87.136	527,746
2022-10-14	89.800	91.500	89.800	91.100	88.792	715,097
2022-10-13	91.800	91.800	88.200	88.300	86.063	623,501
2022-10-12	89.300	91.800	89.300	91.700	89.377	788,078
2022-10-11	88.500	90.600	88.500	90.000	87.720	654,498
2022-10-07	92.300	92.400	91.000	91.700	89.377	645,590
2022-10-06	93.600	93.800	92.000	92.000	89.670	1,539,283
2022-10-05	88.200	90.300	88.100	89.500	87.233	1,016,453
2022-10-04	86.400	87.500	85.500	87.500	85.284	1,212,297
2022-10-03	85.700	85.900	84.000	84.300	82.165	1,124,407
2022-09-30	83.700	87.100	83.700	86.900	84.699	1,281,115
2022-09-29	89.700	90.500	86.700	87.500	85.284	1,240,173
2022-09-28	92.500	93.200	89.400	89.400	87.136	955,944
2022-09-27	90.900	92.500	90.900	92.500	90.157	557,766
2022-09-26	94.000	94.000	90.800	90.800	88.500	1,562,556
2022-09-23	96.300	96.400	95.100	95.100	92.691	554,774
2022-09-22	95.800	96.700	94.600	96.000	93.568	1,385,678
2022-09-21	96.000	96.400	95.200	95.900	93.471	705,824
2022-09-20	95.200	96.700	94.500	96.400	93.958	1,806,238
2022-09-19	95.000	95.000	93.500	93.700	91.327	422,693
2022-09-16	96.000	96.200	94.200	95.000	92.594	2,482,522
2022-09-15	96.900	97.000	96.200	96.500	94.056	1,230,270
2022-09-14	95.100	96.600	94.600	96.600	94.153	1,388,343
2022-09-13	95.900	96.600	95.300	96.100	93.666	1,891,939
2022-09-12	96.100	96.100	94.400	95.000	92.594	1,407,283
2022-09-08	95.900	96.800	94.000	95.300	92.886	2,038,138
2022-09-07	94.000	95.100	92.900	95.100	92.691	2,214,701
2022-09-06	93.200	93.300	91.800	92.700	90.352	732,246
2022-09-05	93.200	93.900	92.500	92.700	90.352	597,879
2022-09-02	92.500	93.500	92.500	93.300	90.937	351,506
2022-09-01	92.900	93.200	92.200	92.500	90.157	487,420
2022-08-31	92.800	93.800	92.600	93.600	91.229	916,501
2022-08-30	92.000	93.100	92.000	92.600	90.254	458,118
2022-08-29	92.100	92.500	91.600	92.200	89.865	717,824
2022-08-26	93.500	93.800	93.300	93.800	91.424	389,369
2022-08-25	93.900	94.200	92.700	92.700	90.352	594,196
2022-08-24	95.200	95.200	93.300	93.300	90.937	712,929
2022-08-23	91.900	94.800	91.600	94.800	92.399	1,438,537
2022-08-22	93.000	93.400	92.500	92.700	90.352	716,820
2022-08-19	94.800	94.800	93.600	93.600	91.229	532,075
2022-08-18	94.900	94.900	92.800	94.300	91.911	1,165,254
2022-08-17	95.200	95.200	94.500	94.900	92.496	841,287
2022-08-16	95.300	95.300	94.500	95.000	92.594	809,193
2022-08-15	95.700	95.700	94.200	94.800	92.399	830,634
2022-08-12	95.500	95.800	94.500	95.300	92.886	761,155
2022-08-11	95.000	95.600	94.500	95.400	92.984	1,460,504
2022-08-10	93.700	94.900	93.300	94.100	91.716	1,040,259
2022-08-09	94.400	95.200	93.700	94.500	92.106	1,711,339

← NewerPage 17 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.