Flexium Interconnect Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	90.200	91.900	90.200	91.700	84.974	825,106
2022-05-12	90.500	91.300	89.800	90.000	83.399	2,222,977
2022-05-11	91.800	91.800	90.600	90.600	83.955	1,265,844
2022-05-10	91.400	92.400	89.700	92.400	85.623	1,808,620
2022-05-09	94.000	94.200	91.600	91.700	84.974	1,330,366
2022-05-06	93.800	94.800	93.500	94.800	87.847	1,157,162
2022-05-05	95.800	96.000	94.800	94.800	87.847	950,364
2022-05-04	94.600	95.700	94.100	94.500	87.569	832,535
2022-05-03	92.600	94.900	92.500	94.600	87.662	1,032,241
2022-04-29	93.000	93.500	92.500	92.600	85.808	980,102
2022-04-28	92.100	93.000	91.500	92.500	85.716	1,742,161
2022-04-27	92.000	92.400	90.500	92.400	85.623	5,388,059
2022-04-26	95.900	96.700	94.600	95.000	88.032	2,710,263
2022-04-25	97.700	97.900	94.400	95.000	88.032	3,067,679
2022-04-22	97.700	98.900	97.700	98.600	91.368	2,643,777
2022-04-21	99.500	100.50	99.200	99.900	92.573	2,262,917
2022-04-20	98.800	100.50	98.100	98.500	91.276	3,175,982
2022-04-19	96.300	98.400	96.300	98.300	91.090	1,383,542
2022-04-18	95.800	96.000	94.600	95.600	88.588	1,001,003
2022-04-15	96.700	96.700	95.400	96.000	88.959	952,711
2022-04-14	96.800	97.100	96.000	96.800	89.700	690,793
2022-04-13	96.600	97.000	95.800	96.700	89.608	926,713
2022-04-12	95.200	96.100	94.700	96.000	88.959	1,004,495
2022-04-11	98.500	98.500	95.500	96.000	88.959	2,928,419
2022-04-08	98.300	99.800	97.800	98.500	91.276	3,983,804
2022-04-07	99.500	100.50	97.900	97.900	90.720	3,665,805
2022-04-06	100.00	101.00	98.100	100.50	93.129	3,249,474
2022-04-01	101.00	101.50	99.500	101.00	93.592	1,644,250
2022-03-31	101.50	102.00	100.50	101.50	94.056	1,523,447
2022-03-30	102.00	102.50	101.00	101.00	93.592	1,543,985
2022-03-29	101.50	102.50	101.00	101.00	93.592	1,864,159
2022-03-28	100.00	102.00	99.800	101.00	93.592	2,893,625
2022-03-25	103.00	103.00	100.00	100.00	92.666	2,435,737
2022-03-24	101.50	102.50	101.00	102.50	94.982	1,366,219
2022-03-23	103.00	103.50	101.00	102.50	94.982	3,210,688
2022-03-22	101.50	103.00	100.50	102.50	94.982	2,651,092
2022-03-21	99.500	103.50	99.200	101.50	94.056	4,633,089
2022-03-18	98.000	99.800	97.900	98.500	91.276	3,945,219
2022-03-17	96.600	98.100	96.500	97.600	90.442	4,249,611
2022-03-16	94.200	96.500	94.200	95.800	88.774	2,847,352
2022-03-15	94.500	94.700	93.000	94.000	87.106	1,827,304
2022-03-14	94.900	95.100	94.100	95.000	88.032	731,169
2022-03-11	94.500	95.000	94.100	94.500	87.569	612,621
2022-03-10	94.200	95.100	94.100	94.400	87.476	803,862
2022-03-09	94.000	94.200	93.200	93.400	86.550	654,495
2022-03-08	92.500	94.600	92.500	93.300	86.457	1,403,820
2022-03-07	95.100	95.300	94.300	94.600	87.662	1,711,177
2022-03-04	96.000	96.100	94.800	96.000	88.959	2,593,261
2022-03-03	96.000	96.500	95.100	96.500	89.422	1,675,807
2022-03-02	95.900	95.900	95.300	95.500	88.496	680,201
2022-03-01	94.500	96.600	94.300	96.500	89.422	1,404,286
2022-02-25	94.400	94.700	93.800	94.500	87.569	1,555,532
2022-02-24	95.200	95.200	93.600	94.500	87.569	1,946,838
2022-02-23	96.000	96.000	95.100	95.500	88.496	1,663,446
2022-02-22	95.700	96.100	94.700	96.000	88.959	1,613,281
2022-02-21	94.900	96.200	94.500	96.000	88.959	1,426,247
2022-02-18	95.200	95.700	95.100	95.100	88.125	2,372,657
2022-02-17	96.000	96.200	95.400	95.700	88.681	3,296,345
2022-02-16	96.800	96.800	95.500	96.000	88.959	3,043,376
2022-02-15	94.700	96.000	94.000	96.000	88.959	2,657,421

← NewerPage 19 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.