Flexium Interconnect Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	59.000	60.800	58.300	58.600	58.600	2,437,952
2026-01-16	59.100	59.400	58.500	59.000	59.000	1,254,817
2026-01-15	59.000	59.000	57.300	58.600	58.600	1,030,300
2026-01-14	58.100	59.100	58.000	58.500	58.500	1,045,148
2026-01-13	60.600	60.600	58.000	58.000	58.000	1,292,501
2026-01-12	57.000	60.400	57.000	60.000	60.000	2,423,659
2026-01-09	55.800	57.200	55.100	56.600	56.600	796,436
2026-01-08	57.500	58.000	55.800	55.800	55.800	2,011,384
2026-01-07	56.800	58.600	56.300	58.400	58.400	1,771,083
2026-01-06	58.000	58.500	56.300	56.600	56.600	1,659,967
2026-01-05	59.000	59.400	57.700	58.000	58.000	1,279,115
2026-01-02	58.800	59.900	58.300	58.900	58.900	1,214,058
2025-12-31	59.900	60.500	58.000	59.000	59.000	1,510,608
2025-12-30	60.600	60.600	59.800	59.900	59.900	958,766
2025-12-29	60.700	61.500	60.300	60.600	60.600	1,611,761
2025-12-26	61.500	62.900	60.000	60.800	60.800	3,296,287
2025-12-24	58.000	63.400	58.000	60.600	60.600	6,116,742
2025-12-23	58.000	59.200	57.300	57.800	57.800	946,382
2025-12-22	57.000	58.200	55.900	57.900	57.900	1,707,277
2025-12-19	55.100	56.000	54.700	56.000	56.000	702,153
2025-12-18	55.500	56.100	54.900	55.100	55.100	645,456
2025-12-17	56.000	56.800	55.500	55.500	55.500	799,085
2025-12-16	56.800	56.900	55.300	56.000	56.000	1,162,254
2025-12-15	57.000	58.300	56.600	57.300	57.300	610,404
2025-12-12	58.900	59.100	57.400	57.900	57.900	1,227,678
2025-12-11	59.500	60.000	58.300	58.700	58.700	1,517,288
2025-12-10	58.700	59.300	58.300	59.000	59.000	1,237,446
2025-12-09	57.600	59.400	57.600	58.700	58.700	1,530,361
2025-12-08	57.800	58.500	57.400	58.100	58.100	1,486,713
2025-12-05	57.700	57.800	56.900	57.800	57.800	766,279
2025-12-04	58.100	58.200	57.300	57.800	57.800	991,635
2025-12-03	56.400	58.900	56.000	57.900	57.900	2,775,300
2025-12-02	55.300	56.500	54.900	55.800	55.800	1,314,881
2025-12-01	56.000	56.200	54.100	54.600	54.600	2,307,059
2025-11-28	53.400	55.900	53.300	55.600	55.600	2,064,889
2025-11-27	53.700	53.700	52.300	53.300	53.300	990,456
2025-11-26	51.300	53.000	51.300	52.900	52.900	1,242,420
2025-11-25	50.000	51.000	50.000	50.700	50.700	1,079,750
2025-11-24	49.600	49.800	49.000	49.650	49.650	1,244,290
2025-11-21	49.300	49.800	48.800	49.300	49.300	1,203,786
2025-11-20	49.850	50.200	49.500	50.000	50.000	1,768,100
2025-11-19	50.400	50.600	48.800	49.150	49.150	2,154,510
2025-11-18	50.700	51.200	50.100	50.400	50.400	1,501,497
2025-11-17	53.000	53.100	51.200	51.200	51.200	2,078,523
2025-11-14	53.000	53.900	52.500	52.900	52.900	1,543,686
2025-11-13	53.100	53.700	52.700	53.700	53.700	1,749,055
2025-11-12	53.000	53.700	52.400	52.700	52.700	2,052,703
2025-11-11	53.000	54.000	52.300	52.900	52.900	2,598,715
2025-11-10	56.700	56.700	53.000	53.100	53.100	5,618,666
2025-11-07	58.800	59.400	56.700	56.700	56.700	9,011,557
2025-11-06	62.800	63.500	62.000	63.000	63.000	902,754
2025-11-05	61.700	62.700	60.500	62.700	62.700	1,377,602
2025-11-04	64.500	64.800	62.400	62.500	62.500	930,806
2025-11-03	63.200	65.300	63.200	63.900	63.900	1,587,625
2025-10-31	64.000	64.200	62.500	63.200	63.200	1,220,058
2025-10-30	64.900	65.700	63.100	63.300	63.300	1,193,911
2025-10-29	65.100	65.700	64.900	65.200	65.200	903,900
2025-10-28	66.500	66.500	64.500	65.000	65.000	1,204,051
2025-10-27	67.200	67.200	65.400	66.000	66.000	1,621,448
2025-10-23	65.300	67.100	64.600	66.000	66.000	3,106,765

← NewerPage 4 of 21 · 1,217 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.