Flexium Interconnect Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	55.000	56.700	54.500	55.900	55.900	2,500,610
2026-07-20	56.900	56.900	51.800	54.100	54.100	5,039,150
2026-07-17	59.500	59.800	56.000	56.200	56.200	6,418,912
2026-07-16	61.600	64.000	60.500	61.100	61.100	3,655,970
2026-07-15	61.000	62.600	60.000	61.600	61.600	2,482,301
2026-07-14	62.500	62.600	58.000	60.000	60.000	4,975,340
2026-07-13	63.100	64.300	61.500	61.900	61.900	2,923,425
2026-07-10	62.500	62.500	62.500	62.500	62.500	0
2026-07-09	64.100	64.700	62.500	62.500	62.500	2,525,145
2026-07-08	62.800	63.900	62.100	63.700	63.700	2,603,362
2026-07-07	66.500	67.700	62.100	62.500	62.500	6,796,726
2026-07-06	67.700	69.200	65.200	66.700	66.700	5,103,511
2026-07-03	65.100	67.200	64.500	66.800	66.800	3,450,583
2026-07-02	64.200	66.000	63.500	65.700	65.700	4,294,295
2026-07-01	72.000	72.600	65.000	65.500	65.500	11,119,489
2026-06-30	69.600	72.700	68.800	71.000	71.000	7,236,260
2026-06-29	71.600	71.800	67.500	68.400	68.400	8,882,544
2026-06-26	74.900	78.700	71.600	71.600	71.600	11,133,402
2026-06-25	80.300	82.900	75.300	75.900	75.900	12,407,297
2026-06-24	83.000	84.300	78.900	79.000	79.000	14,757,847
2026-06-23	91.800	91.800	81.500	83.800	83.800	29,093,688
2026-06-22	81.000	87.500	79.000	87.500	87.500	16,577,853
2026-06-18	80.000	81.800	77.000	79.600	79.600	18,192,276
2026-06-17	72.500	80.600	72.300	79.900	79.900	21,185,661
2026-06-16	74.200	79.500	72.400	73.300	73.300	12,736,063
2026-06-15	71.500	75.700	71.100	73.600	73.600	14,583,613
2026-06-12	68.000	72.300	67.700	72.300	72.300	8,094,656
2026-06-11	69.000	70.500	64.900	65.800	65.800	7,391,121
2026-06-10	67.400	74.500	67.400	68.300	68.300	11,830,262
2026-06-09	64.900	70.300	63.100	69.400	69.400	8,581,241
2026-06-08	61.300	65.200	61.300	64.500	64.500	9,218,101
2026-06-05	70.400	70.700	66.900	68.100	68.100	8,633,880
2026-06-04	76.400	76.800	71.400	71.500	71.500	13,648,422
2026-06-03	75.200	80.000	72.200	77.500	77.500	24,643,388
2026-06-02	76.000	76.000	70.500	74.900	74.900	42,094,417
2026-06-01	69.100	69.100	69.100	69.100	69.100	3,639,915
2026-05-29	62.300	63.000	61.700	62.900	62.900	2,779,854
2026-05-28	63.000	64.000	60.500	60.800	60.800	3,698,415
2026-05-27	64.300	65.000	62.200	62.800	62.800	3,414,712
2026-05-26	64.900	64.900	63.100	64.200	64.200	2,973,167
2026-05-25	63.200	66.400	63.100	64.700	64.700	4,750,024
2026-05-22	58.800	62.900	58.800	62.400	62.400	4,231,090
2026-05-21	59.000	59.800	58.300	58.700	58.700	2,325,376
2026-05-20	56.700	58.700	56.000	58.000	58.000	2,827,673
2026-05-19	56.300	57.800	55.800	56.400	56.400	1,833,633
2026-05-18	56.000	56.400	54.800	56.000	56.000	3,077,574
2026-05-15	59.400	59.600	56.800	57.000	57.000	3,846,084
2026-05-14	56.600	59.600	56.400	59.000	59.000	5,101,527
2026-05-13	57.500	57.700	56.000	56.000	56.000	4,062,740
2026-05-12	58.100	58.500	56.400	57.600	57.600	4,507,643
2026-05-11	61.100	61.100	57.300	58.000	58.000	9,398,965
2026-05-08	66.900	66.900	62.700	63.200	63.200	4,906,300
2026-05-07	68.900	68.900	66.000	66.400	66.400	3,915,064
2026-05-06	69.500	69.500	65.300	68.100	68.100	5,285,581
2026-05-05	68.100	68.900	67.300	68.500	68.500	3,665,402
2026-05-04	66.300	70.400	66.300	67.900	67.900	7,257,182
2026-04-30	64.400	66.000	63.000	65.800	65.800	3,112,888
2026-04-29	64.500	65.900	63.500	63.700	63.700	2,881,703
2026-04-28	65.000	65.900	64.300	64.500	64.500	2,024,373
2026-04-27	67.000	67.500	63.800	65.400	65.400	4,027,063

← NewerPage 2 of 5 · 242 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.