Flexium Interconnect Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 64.600 | 65.900 | 64.600 | 65.300 | 65.300 | 2,590,533 |
| 2025-01-22 | 64.400 | 65.400 | 64.000 | 64.600 | 64.600 | 2,417,617 |
| 2025-01-21 | 62.900 | 64.200 | 62.800 | 63.800 | 63.800 | 1,664,264 |
| 2025-01-20 | 61.800 | 62.700 | 61.400 | 62.400 | 62.400 | 567,242 |
| 2025-01-17 | 62.300 | 62.300 | 61.500 | 61.800 | 61.800 | 558,144 |
| 2025-01-16 | 62.700 | 63.700 | 61.800 | 61.800 | 61.800 | 856,688 |
| 2025-01-15 | 61.400 | 62.400 | 61.400 | 62.400 | 62.400 | 628,099 |
| 2025-01-14 | 60.000 | 61.500 | 60.000 | 61.400 | 61.400 | 606,388 |
| 2025-01-13 | 61.300 | 61.300 | 59.800 | 60.100 | 60.100 | 1,390,696 |
| 2025-01-10 | 62.000 | 62.400 | 61.500 | 61.900 | 61.900 | 867,351 |
| 2025-01-09 | 63.300 | 64.400 | 62.800 | 62.800 | 62.800 | 1,276,106 |
| 2025-01-08 | 63.700 | 63.700 | 63.000 | 63.000 | 63.000 | 514,323 |
| 2025-01-07 | 63.700 | 64.400 | 62.800 | 63.300 | 63.300 | 1,287,851 |
| 2025-01-06 | 63.200 | 64.000 | 62.700 | 63.500 | 63.500 | 1,049,590 |
| 2025-01-03 | 63.800 | 64.100 | 62.600 | 62.600 | 62.600 | 1,129,546 |
| 2025-01-02 | 64.300 | 64.600 | 63.700 | 63.700 | 63.700 | 469,899 |
| 2024-12-31 | 65.500 | 65.500 | 63.900 | 64.300 | 64.300 | 728,857 |
| 2024-12-30 | 65.100 | 66.000 | 65.100 | 65.400 | 65.400 | 601,499 |
| 2024-12-27 | 65.500 | 66.600 | 65.000 | 65.200 | 65.200 | 1,624,184 |
| 2024-12-26 | 64.600 | 65.500 | 64.500 | 65.400 | 65.400 | 556,837 |
| 2024-12-25 | 65.400 | 65.400 | 64.400 | 64.700 | 64.700 | 360,613 |
| 2024-12-24 | 64.600 | 65.500 | 64.400 | 64.800 | 64.800 | 775,256 |
| 2024-12-23 | 63.300 | 64.300 | 63.300 | 64.100 | 64.100 | 788,454 |
| 2024-12-20 | 63.200 | 64.500 | 63.100 | 63.300 | 63.300 | 1,096,127 |
| 2024-12-19 | 63.500 | 63.900 | 63.100 | 63.500 | 63.500 | 599,031 |
| 2024-12-18 | 63.500 | 64.300 | 62.800 | 64.200 | 64.200 | 838,701 |
| 2024-12-17 | 63.600 | 64.300 | 63.500 | 63.500 | 63.500 | 1,020,929 |
| 2024-12-16 | 64.400 | 64.600 | 63.600 | 63.700 | 63.700 | 896,326 |
| 2024-12-13 | 65.200 | 65.200 | 63.900 | 64.300 | 64.300 | 1,191,154 |
| 2024-12-12 | 65.300 | 66.300 | 65.000 | 65.000 | 65.000 | 1,221,536 |
| 2024-12-11 | 65.900 | 65.900 | 64.900 | 65.300 | 65.300 | 917,484 |
| 2024-12-10 | 65.400 | 66.400 | 65.300 | 65.500 | 65.500 | 971,636 |
| 2024-12-09 | 65.800 | 65.800 | 64.800 | 65.000 | 65.000 | 2,169,442 |
| 2024-12-06 | 66.200 | 66.900 | 65.700 | 65.800 | 65.800 | 1,355,629 |
| 2024-12-05 | 66.300 | 66.700 | 65.800 | 66.300 | 66.300 | 1,100,327 |
| 2024-12-04 | 66.100 | 66.700 | 65.400 | 66.300 | 66.300 | 1,797,070 |
| 2024-12-03 | 66.600 | 67.100 | 65.800 | 66.300 | 66.300 | 1,811,916 |
| 2024-12-02 | 67.700 | 68.400 | 66.300 | 66.300 | 66.300 | 985,998 |
| 2024-11-29 | 66.200 | 67.200 | 65.300 | 67.100 | 67.100 | 966,247 |
| 2024-11-28 | 67.600 | 67.700 | 65.400 | 66.800 | 66.800 | 1,784,094 |
| 2024-11-27 | 68.800 | 68.800 | 67.400 | 67.600 | 67.600 | 1,049,720 |
| 2024-11-26 | 68.300 | 69.100 | 68.100 | 68.800 | 68.800 | 826,182 |
| 2024-11-25 | 67.700 | 68.700 | 67.700 | 68.700 | 68.700 | 1,317,208 |
| 2024-11-22 | 68.200 | 68.300 | 67.300 | 67.300 | 67.300 | 786,374 |
| 2024-11-21 | 67.200 | 68.200 | 66.700 | 67.800 | 67.800 | 588,092 |
| 2024-11-20 | 68.700 | 68.800 | 67.000 | 67.200 | 67.200 | 1,085,869 |
| 2024-11-19 | 67.600 | 68.800 | 67.200 | 68.700 | 68.700 | 1,270,371 |
| 2024-11-18 | 67.000 | 67.600 | 66.700 | 67.600 | 67.600 | 1,198,123 |
| 2024-11-15 | 66.800 | 67.400 | 66.500 | 66.700 | 66.700 | 934,990 |
| 2024-11-14 | 66.800 | 67.100 | 66.100 | 66.600 | 66.600 | 1,213,846 |
| 2024-11-13 | 67.300 | 67.800 | 66.700 | 66.800 | 66.800 | 1,553,711 |
| 2024-11-12 | 67.900 | 68.000 | 66.400 | 67.300 | 67.300 | 3,150,097 |
| 2024-11-11 | 71.600 | 71.600 | 68.600 | 68.700 | 68.700 | 3,807,098 |
| 2024-11-08 | 73.500 | 74.800 | 71.600 | 72.400 | 72.400 | 5,814,420 |
| 2024-11-07 | 75.700 | 78.000 | 75.700 | 77.600 | 77.600 | 1,441,144 |
| 2024-11-06 | 76.400 | 76.400 | 75.300 | 75.700 | 75.700 | 654,614 |
| 2024-11-05 | 75.400 | 76.400 | 75.100 | 75.800 | 75.800 | 648,713 |
| 2024-11-04 | 75.500 | 75.800 | 74.700 | 75.400 | 75.400 | 878,361 |
| 2024-11-01 | 75.400 | 75.400 | 74.100 | 75.400 | 75.400 | 1,176,209 |
| 2024-10-30 | 76.100 | 76.100 | 75.000 | 75.400 | 75.400 | 855,598 |
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.