Flexium Interconnect Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	62.600	66.000	62.400	64.900	64.900	3,847,759
2025-10-20	62.300	63.400	61.700	61.800	61.800	1,387,142
2025-10-17	62.500	63.000	61.900	62.100	62.100	948,282
2025-10-16	62.500	63.300	62.300	62.800	62.800	1,182,231
2025-10-15	61.900	64.100	61.700	61.900	61.900	2,685,007
2025-10-14	66.600	67.400	62.700	62.700	62.700	2,871,303
2025-10-13	65.000	66.200	63.800	66.100	66.100	2,351,945
2025-10-09	63.600	67.500	63.500	66.600	66.600	5,511,997
2025-10-08	62.400	63.500	61.300	63.500	63.500	1,540,739
2025-10-07	60.900	63.700	60.800	62.200	62.200	1,612,126
2025-10-03	61.600	61.600	60.900	60.900	60.900	1,067,861
2025-10-02	62.400	62.600	61.300	61.600	61.600	1,409,202
2025-10-01	62.200	63.400	61.400	62.000	62.000	892,003
2025-09-30	62.100	62.600	61.500	62.300	62.300	1,123,010
2025-09-29	62.100	62.100	62.100	62.100	62.100	0
2025-09-26	64.900	64.900	61.700	62.100	62.100	3,189,509
2025-09-25	66.300	66.700	64.800	64.900	64.900	1,478,733
2025-09-24	66.700	66.800	64.800	66.400	66.400	2,154,270
2025-09-23	67.900	68.300	66.600	66.800	66.800	2,384,481
2025-09-22	68.900	69.600	67.400	67.600	67.600	4,172,623
2025-09-19	67.100	68.000	66.400	67.500	67.500	4,073,885
2025-09-18	65.000	66.200	64.400	66.100	66.100	2,772,652
2025-09-17	64.300	68.800	64.300	64.500	64.500	6,709,527
2025-09-16	64.100	65.300	63.500	64.300	64.300	1,205,185
2025-09-15	65.000	65.300	63.300	64.100	64.100	1,141,468
2025-09-12	65.500	66.900	64.600	65.200	65.200	1,630,126
2025-09-11	64.600	67.500	64.300	65.100	65.100	3,890,441
2025-09-10	63.000	64.200	62.600	63.900	63.900	1,867,228
2025-09-09	64.900	64.900	62.800	62.900	62.900	2,191,073
2025-09-08	65.000	66.400	64.600	64.800	64.800	1,238,036
2025-09-05	65.400	66.200	64.800	65.000	65.000	1,297,097
2025-09-04	64.700	66.200	64.700	65.000	65.000	2,292,235
2025-09-03	64.200	65.100	64.000	64.300	64.300	1,216,200
2025-09-02	66.200	67.200	64.200	64.200	64.200	2,243,549
2025-09-01	68.300	68.300	64.400	66.400	66.400	3,232,151
2025-08-29	68.000	68.500	66.900	68.000	68.000	2,156,459
2025-08-28	69.800	69.900	67.200	68.000	68.000	4,253,952
2025-08-27	66.600	70.000	66.200	68.300	68.300	7,424,628
2025-08-26	65.100	66.900	64.600	65.900	65.900	3,359,324
2025-08-25	63.400	65.300	63.100	65.100	65.100	3,505,605
2025-08-22	62.800	63.000	61.200	62.300	62.300	2,247,554
2025-08-21	62.200	63.400	62.200	62.900	62.900	1,306,876
2025-08-20	63.800	63.800	61.800	62.000	62.000	3,207,230
2025-08-19	65.400	65.900	63.300	63.400	63.400	2,607,787
2025-08-18	63.500	65.800	62.600	65.300	65.300	5,019,290
2025-08-15	63.800	64.200	62.600	63.100	63.100	2,471,355
2025-08-14	64.900	65.900	63.500	63.500	63.500	3,713,277
2025-08-13	64.600	65.300	63.100	63.800	63.800	3,390,020
2025-08-12	64.000	64.500	63.600	64.300	64.300	1,952,700
2025-08-11	61.800	64.600	61.100	64.100	64.100	3,200,955
2025-08-08	63.000	63.200	61.200	61.600	61.600	2,721,700
2025-08-07	63.900	64.400	62.500	62.600	62.600	1,953,450
2025-08-06	63.000	63.800	62.100	62.800	62.800	2,256,380
2025-08-05	64.800	65.000	63.000	63.200	63.200	3,435,177
2025-08-04	61.900	65.200	61.800	64.500	64.500	6,256,695
2025-08-01	61.800	63.200	59.100	62.800	62.800	13,897,699
2025-07-31	66.700	67.000	65.500	65.500	65.500	3,404,690
2025-07-30	67.300	67.500	65.900	66.700	66.700	3,470,860
2025-07-29	66.500	69.500	66.000	67.100	67.100	8,746,654
2025-07-28	67.900	69.500	66.700	67.100	67.100	11,909,551

← NewerPage 5 of 21 · 1,218 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.