Flexium Interconnect Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	95.700	95.700	94.500	94.500	87.569	4,099,747
2022-02-11	96.500	97.200	95.500	97.000	89.886	9,672,960
2022-02-10	99.500	99.500	97.300	99.000	91.739	11,772,724
2022-02-09	101.00	102.00	99.900	102.00	94.519	2,137,479
2022-02-08	100.50	102.00	99.800	101.00	93.592	1,251,563
2022-02-07	98.100	100.00	97.400	99.700	92.388	1,712,388
2022-01-26	96.000	97.000	95.500	96.600	89.515	1,284,254
2022-01-25	97.200	97.300	96.100	96.300	89.237	1,283,145
2022-01-24	97.700	97.700	95.800	97.300	90.164	1,396,643
2022-01-21	100.00	100.00	98.500	98.500	91.276	1,542,986
2022-01-20	101.00	101.00	99.700	100.00	92.666	731,424
2022-01-19	100.00	101.00	99.500	101.00	93.592	970,096
2022-01-18	101.00	102.00	101.00	101.00	93.592	1,033,997
2022-01-17	100.00	100.50	99.100	100.50	93.129	825,622
2022-01-14	100.50	100.50	98.000	99.500	92.202	2,170,805
2022-01-13	101.00	101.50	100.00	100.50	93.129	957,916
2022-01-12	101.00	101.50	99.700	101.00	93.592	1,811,079
2022-01-11	102.50	102.50	100.50	100.50	93.129	1,189,031
2022-01-10	102.50	102.50	100.50	101.50	94.056	1,212,717
2022-01-07	105.00	105.50	101.50	102.50	94.982	3,212,561
2022-01-06	105.50	107.50	104.00	104.50	96.836	5,201,649
2022-01-05	104.50	105.00	103.50	104.50	96.836	1,246,193
2022-01-04	105.00	105.00	103.50	104.00	96.372	2,376,285
2022-01-03	105.50	105.50	104.00	104.50	96.836	1,162,727
2021-12-30	104.00	105.50	103.50	104.50	96.836	1,969,159
2021-12-29	104.00	104.50	103.00	104.00	96.372	803,363
2021-12-28	104.50	105.00	103.50	104.00	96.372	897,856
2021-12-27	104.50	104.50	103.00	104.00	96.372	942,400
2021-12-24	104.50	105.00	103.50	104.00	96.372	857,894
2021-12-23	105.00	105.00	104.00	104.50	96.836	1,123,511
2021-12-22	105.00	105.50	103.50	104.00	96.372	944,888
2021-12-21	104.00	105.00	103.00	104.50	96.836	1,587,084
2021-12-20	103.00	104.50	102.00	103.50	95.909	1,724,417
2021-12-17	102.00	103.00	101.50	103.00	95.446	1,383,548
2021-12-16	103.00	103.00	102.00	102.50	94.982	1,192,631
2021-12-15	101.00	102.50	101.00	102.00	94.519	1,034,889
2021-12-14	102.00	102.50	100.50	100.50	93.129	2,029,789
2021-12-13	103.50	104.00	102.50	102.50	94.982	1,145,007
2021-12-10	104.50	104.50	102.50	103.50	95.909	1,418,100
2021-12-09	105.50	106.00	103.50	104.50	96.836	1,953,580
2021-12-08	106.00	107.00	104.00	104.00	96.372	4,561,550
2021-12-07	103.00	103.50	102.00	103.50	95.909	1,579,850
2021-12-06	103.50	103.50	102.00	102.50	94.982	2,355,871
2021-12-03	104.00	105.00	103.00	104.00	96.372	1,760,101
2021-12-02	104.50	105.50	103.00	103.50	95.909	3,121,774
2021-12-01	102.50	105.00	102.00	104.50	96.836	3,610,684
2021-11-30	102.50	104.00	101.50	103.00	95.446	3,380,299
2021-11-29	100.50	102.00	99.100	101.00	93.592	3,550,150
2021-11-26	104.00	106.00	102.00	102.50	94.982	4,827,163
2021-11-25	104.50	104.50	103.00	103.50	95.909	3,582,880
2021-11-24	100.50	104.00	100.00	104.00	96.372	4,172,362
2021-11-23	101.00	101.00	99.900	100.50	93.129	1,708,909
2021-11-22	100.00	101.00	99.600	101.00	93.592	1,914,430
2021-11-19	102.50	103.00	100.00	100.00	92.666	2,170,819
2021-11-18	101.50	102.00	100.50	101.50	94.056	2,119,627
2021-11-17	101.50	101.50	100.00	101.00	93.592	2,457,076
2021-11-16	101.00	101.00	99.400	101.00	93.592	3,026,774
2021-11-15	99.900	103.00	99.900	101.50	94.056	8,071,669
2021-11-12	98.400	98.400	97.100	97.900	90.720	1,439,196
2021-11-11	96.600	98.500	96.600	97.400	90.256	1,430,555

← NewerPage 20 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.