Flexium Interconnect Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	51.300	51.700	50.900	51.000	51.000	620,601
2025-04-30	51.400	52.300	50.500	50.700	50.700	881,923
2025-04-29	51.800	51.900	51.100	51.500	51.500	451,250
2025-04-28	51.000	51.300	50.600	51.300	51.300	450,671
2025-04-25	49.650	52.000	49.600	50.700	50.700	920,516
2025-04-24	49.800	50.100	48.850	49.300	49.300	617,604
2025-04-23	48.850	49.700	48.400	49.350	49.350	408,011
2025-04-22	48.100	48.500	47.100	47.100	47.100	800,613
2025-04-21	49.450	49.900	48.250	48.250	48.250	763,885
2025-04-18	49.950	50.600	49.350	49.450	49.450	497,612
2025-04-17	49.850	50.400	49.100	49.800	49.800	645,583
2025-04-16	52.100	52.100	50.400	50.400	50.400	1,048,024
2025-04-15	50.500	52.900	50.400	52.300	52.300	899,410
2025-04-14	51.300	52.400	50.000	50.200	50.200	1,508,852
2025-04-11	46.500	48.450	45.050	48.450	48.450	1,254,202
2025-04-10	48.450	48.450	47.050	48.450	48.450	1,332,247
2025-04-09	44.700	46.250	44.050	44.050	44.050	4,224,408
2025-04-08	48.900	49.500	48.900	48.900	48.900	1,464,599
2025-04-07	54.300	54.300	54.300	54.300	54.300	444,814
2025-04-02	59.800	60.600	59.000	60.300	60.300	653,342
2025-04-01	60.300	60.500	59.300	60.300	60.300	1,252,157
2025-03-31	60.000	60.700	58.700	60.300	60.300	2,019,507
2025-03-28	62.800	62.800	60.500	61.500	61.500	1,770,043
2025-03-27	63.100	63.500	62.800	63.000	63.000	398,682
2025-03-26	63.500	63.900	63.100	63.600	63.600	513,333
2025-03-25	64.200	64.500	62.700	62.700	62.700	940,114
2025-03-24	63.300	65.000	63.300	64.100	64.100	997,379
2025-03-21	64.000	64.300	63.100	63.100	63.100	716,512
2025-03-20	64.000	64.200	63.400	64.200	64.200	602,918
2025-03-19	63.800	64.200	63.000	63.200	63.200	883,332
2025-03-18	64.200	64.300	63.800	63.800	63.800	432,633
2025-03-17	63.800	64.400	63.800	63.800	63.800	567,924
2025-03-14	63.200	64.200	63.000	63.300	63.300	1,098,400
2025-03-13	65.400	65.400	62.800	62.800	62.800	1,107,163
2025-03-12	62.900	64.300	62.900	64.000	64.000	1,114,070
2025-03-11	61.900	63.200	60.900	62.800	62.800	2,463,667
2025-03-10	68.000	68.400	62.800	62.800	62.800	5,139,961
2025-03-07	67.800	69.000	67.500	68.300	68.300	791,528
2025-03-06	69.300	69.400	68.000	68.000	68.000	1,069,324
2025-03-05	68.500	69.400	68.000	69.100	69.100	1,214,250
2025-03-04	68.100	68.400	67.000	68.000	68.000	1,382,731
2025-03-03	69.800	70.000	68.700	68.800	68.800	1,243,873
2025-02-27	70.500	71.000	69.500	69.500	69.500	1,439,465
2025-02-26	70.000	70.600	69.500	70.400	70.400	1,682,241
2025-02-25	70.700	71.000	69.400	70.300	70.300	2,086,536
2025-02-24	73.100	74.200	70.600	71.100	71.100	5,659,292
2025-02-21	70.600	71.700	70.300	71.300	71.300	1,663,741
2025-02-20	72.000	72.900	70.500	70.500	70.500	2,296,364
2025-02-19	71.500	74.700	71.200	71.800	71.800	5,600,472
2025-02-18	69.200	72.300	68.600	71.100	71.100	4,517,859
2025-02-17	68.600	68.600	67.700	68.300	68.300	907,577
2025-02-14	68.000	68.400	67.600	68.100	68.100	793,610
2025-02-13	67.700	68.700	67.400	67.800	67.800	2,073,523
2025-02-12	68.900	70.200	67.000	67.400	67.400	2,723,458
2025-02-11	70.500	71.600	68.800	68.800	68.800	2,918,536
2025-02-10	69.700	72.100	69.300	70.500	70.500	3,379,824
2025-02-07	71.900	73.400	69.300	70.200	70.200	13,532,610
2025-02-06	65.100	70.400	65.000	70.400	70.400	10,690,447
2025-02-05	64.100	65.000	63.600	64.000	64.000	1,255,933
2025-02-04	65.300	65.300	63.300	63.400	63.400	1,284,358

← NewerPage 7 of 21 · 1,219 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.