Flexium Interconnect Inc historical data

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

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

← NewerPage 8 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.