Flexium Interconnect Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	66.700	70.400	66.300	66.700	66.700	16,607,479
2025-07-24	65.000	66.300	64.300	65.700	65.700	4,747,314
2025-07-23	63.100	66.500	63.100	64.800	64.800	6,541,510
2025-07-22	63.600	65.500	61.800	62.300	62.300	5,654,392
2025-07-21	65.000	66.700	62.800	63.400	63.400	4,110,152
2025-07-18	65.000	65.700	63.400	64.200	64.200	3,615,139
2025-07-17	64.200	64.700	63.300	64.300	64.300	2,877,817
2025-07-16	65.000	66.400	63.900	64.000	64.000	5,520,166
2025-07-15	61.300	65.200	61.100	64.700	64.700	6,702,604
2025-07-14	63.000	63.100	60.700	61.800	61.800	3,858,632
2025-07-11	65.200	65.500	62.600	63.300	63.300	6,475,650
2025-07-10	62.100	66.500	61.300	64.500	64.500	14,959,390
2025-07-09	57.900	62.500	57.200	62.000	62.000	8,489,843
2025-07-08	57.800	57.900	56.600	57.800	57.800	1,372,669
2025-07-07	58.500	58.900	57.000	58.300	58.300	2,891,110
2025-07-04	60.600	60.800	58.400	59.400	59.400	3,633,141
2025-07-03	63.200	63.200	60.200	60.600	60.600	6,695,025
2025-07-02	59.500	62.500	57.500	62.100	62.100	18,266,410
2025-07-01	57.500	61.800	56.700	60.600	60.600	15,204,424
2025-06-30	56.100	56.800	54.900	56.200	56.200	3,225,500
2025-06-27	55.400	56.500	54.700	56.000	56.000	4,997,432
2025-06-26	52.300	56.300	52.300	56.100	56.100	15,224,003
2025-06-25	49.150	52.900	49.150	52.900	52.900	5,088,309
2025-06-24	50.600	51.800	45.700	48.150	48.150	14,533,239
2025-06-23	49.850	50.300	48.450	50.000	50.000	976,253
2025-06-20	50.400	50.700	49.850	50.100	50.100	803,586
2025-06-19	51.900	52.000	50.300	50.400	50.400	832,657
2025-06-18	51.700	52.900	51.300	51.800	51.800	1,038,017
2025-06-17	52.100	52.100	50.600	51.700	51.700	807,008
2025-06-16	51.600	51.800	50.800	51.800	51.800	741,000
2025-06-13	53.000	53.000	51.700	51.700	51.700	1,021,154
2025-06-12	53.200	54.400	52.800	53.500	53.500	918,213
2025-06-11	52.700	53.400	52.200	53.100	53.100	969,194
2025-06-10	51.900	53.200	51.600	52.700	52.700	983,743
2025-06-09	52.400	52.400	51.000	51.800	51.800	766,802
2025-06-06	52.600	52.600	51.700	51.900	51.900	683,750
2025-06-05	52.400	53.000	51.800	52.600	52.600	728,059
2025-06-04	52.000	53.100	52.000	52.100	52.100	1,165,511
2025-06-03	52.700	52.900	51.500	51.500	51.500	1,028,477
2025-06-02	53.700	53.700	51.600	52.600	52.600	1,049,180
2025-05-29	54.600	55.000	53.500	54.100	54.100	1,012,008
2025-05-28	55.300	56.200	54.300	54.500	54.500	1,040,141
2025-05-27	56.200	57.200	54.400	54.900	54.900	1,211,046
2025-05-26	57.000	57.000	55.500	55.700	55.700	792,203
2025-05-23	55.500	57.300	55.100	56.800	56.800	867,539
2025-05-22	55.900	55.900	54.300	55.000	55.000	1,018,295
2025-05-21	57.300	57.400	55.900	55.900	55.900	1,115,299
2025-05-20	60.200	60.200	56.100	56.200	56.200	1,606,421
2025-05-19	60.500	60.500	58.100	58.100	58.100	911,220
2025-05-16	59.000	59.900	58.800	59.600	59.600	918,145
2025-05-15	57.900	60.500	57.900	58.300	58.300	2,162,072
2025-05-14	57.800	58.600	57.300	58.200	58.200	1,392,229
2025-05-13	56.600	58.100	56.600	58.000	58.000	1,720,295
2025-05-12	55.300	56.800	54.600	56.300	56.300	1,899,548
2025-05-09	52.900	54.800	51.500	54.500	54.500	2,302,812
2025-05-08	51.300	51.900	50.300	50.900	50.900	1,261,184
2025-05-07	51.100	51.500	50.500	51.100	51.100	911,285
2025-05-06	50.100	51.300	50.000	50.800	50.800	757,318
2025-05-05	51.700	51.700	49.700	50.400	50.400	662,386
2025-05-02	51.300	51.700	50.900	51.000	51.000	620,601

← NewerPage 6 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.