Flexium Interconnect Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	92.000	93.400	91.800	93.400	91.034	952,139
2022-08-05	93.800	94.200	91.800	91.800	89.475	1,579,687
2022-08-04	92.900	93.300	91.900	92.500	90.157	1,843,565
2022-08-03	92.500	93.800	92.200	93.300	90.937	2,424,841
2022-08-02	90.900	92.900	90.400	92.900	90.547	2,932,745
2022-08-01	91.600	93.000	91.000	91.900	89.572	2,951,071
2022-07-29	88.400	90.800	88.400	90.600	88.305	2,736,474
2022-07-28	87.700	88.500	86.800	87.300	85.089	549,682
2022-07-27	85.800	87.400	85.400	87.400	85.186	636,117
2022-07-26	86.900	87.000	85.800	85.800	83.627	435,693
2022-07-25	86.600	87.500	86.200	86.900	84.699	801,547
2022-07-22	87.900	88.100	86.000	86.600	84.406	2,024,153
2022-07-21	85.500	88.500	85.200	87.900	85.673	1,892,291
2022-07-20	83.800	85.900	83.800	85.400	83.237	2,128,122
2022-07-19	82.500	83.600	81.500	83.600	81.482	1,558,697
2022-07-18	82.900	83.200	82.000	82.900	80.800	1,221,110
2022-07-15	81.400	82.300	80.800	82.000	79.923	999,778
2022-07-14	80.600	81.800	79.600	81.400	79.338	1,378,508
2022-07-13	80.500	81.300	80.200	80.800	78.753	1,204,304
2022-07-12	78.700	79.800	77.800	79.400	77.389	1,491,710
2022-07-11	79.900	80.000	78.500	79.100	77.096	819,808
2022-07-08	78.300	80.300	78.300	78.500	76.512	1,681,388
2022-07-07	77.500	78.600	76.500	78.100	76.122	1,553,905
2022-07-06	78.200	78.600	76.600	76.600	74.660	1,238,067
2022-07-05	80.000	80.500	75.500	77.300	75.342	4,023,658
2022-07-04	82.000	82.000	79.400	79.400	77.389	2,131,497
2022-07-01	86.000	86.000	81.800	82.000	79.923	2,626,059
2022-06-30	89.500	89.500	86.400	86.600	84.406	1,926,861
2022-06-29	89.200	90.200	88.700	89.700	87.428	894,608
2022-06-28	90.400	90.400	89.300	89.600	87.330	505,606
2022-06-27	90.100	90.700	89.600	90.300	88.013	665,181
2022-06-24	90.000	90.900	89.000	89.200	86.941	598,492
2022-06-23	90.500	90.500	88.800	89.000	86.746	996,657
2022-06-22	90.900	91.000	89.600	90.100	87.818	957,493
2022-06-21	90.000	91.200	89.600	90.800	88.500	795,225
2022-06-20	92.800	92.800	89.800	89.800	87.525	1,313,745
2022-06-17	90.900	92.800	90.100	92.800	90.449	1,254,149
2022-06-16	93.900	94.300	91.300	91.700	89.377	933,693
2022-06-15	93.200	93.800	93.000	93.000	90.644	672,866
2022-06-14	92.200	93.300	91.100	92.900	90.547	1,051,288
2022-06-13	93.700	93.800	92.700	92.700	90.352	987,951
2022-06-10	95.000	95.100	94.500	94.800	92.399	466,320
2022-06-09	95.200	95.500	95.000	95.400	92.984	652,028
2022-06-08	95.900	96.100	95.200	95.200	92.789	835,831
2022-06-07	95.300	95.900	95.100	95.200	92.789	715,142
2022-06-06	96.500	96.800	95.300	95.300	92.886	1,016,093
2022-06-02	95.600	96.300	95.600	96.000	93.568	1,344,881
2022-06-01	96.400	97.200	95.100	95.600	93.178	4,363,507
2022-05-31	100.50	102.00	100.00	101.50	94.056	3,938,839
2022-05-30	100.50	101.00	99.500	100.50	93.129	3,006,515
2022-05-27	98.000	99.500	97.600	99.200	91.924	3,060,562
2022-05-26	95.400	97.900	95.300	97.700	90.534	3,175,589
2022-05-25	93.800	95.200	93.400	94.800	87.847	1,266,182
2022-05-24	93.900	94.200	93.300	93.600	86.735	856,418
2022-05-23	94.500	94.500	93.100	93.900	87.013	1,252,519
2022-05-20	93.600	93.600	92.800	93.100	86.272	652,519
2022-05-19	91.500	92.900	91.500	92.900	86.086	534,425
2022-05-18	92.800	93.400	92.500	93.000	86.179	1,398,857
2022-05-17	91.400	92.900	91.400	92.700	85.901	1,219,194
2022-05-16	92.500	93.100	91.000	91.300	84.604	1,329,524

← NewerPage 18 of 21 · 1,220 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.