Flexium Interconnect Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 76.500 | 76.500 | 75.100 | 75.200 | 75.200 | 1,743,907 |
| 2024-10-28 | 77.000 | 77.700 | 76.200 | 76.700 | 76.700 | 923,082 |
| 2024-10-25 | 78.000 | 78.000 | 76.800 | 77.000 | 77.000 | 866,425 |
| 2024-10-24 | 77.800 | 77.900 | 76.600 | 77.500 | 77.500 | 810,464 |
| 2024-10-23 | 77.700 | 78.900 | 77.600 | 77.800 | 77.800 | 1,803,352 |
| 2024-10-22 | 77.200 | 77.700 | 77.000 | 77.600 | 77.600 | 893,798 |
| 2024-10-21 | 77.200 | 77.300 | 76.500 | 77.200 | 77.200 | 652,510 |
| 2024-10-18 | 77.100 | 77.500 | 76.400 | 76.500 | 76.500 | 1,149,820 |
| 2024-10-17 | 75.500 | 76.800 | 75.500 | 76.600 | 76.600 | 828,972 |
| 2024-10-16 | 75.600 | 76.000 | 75.300 | 75.400 | 75.400 | 2,039,506 |
| 2024-10-15 | 76.800 | 77.100 | 76.100 | 76.100 | 76.100 | 857,337 |
| 2024-10-14 | 75.500 | 76.600 | 75.300 | 76.600 | 76.600 | 729,908 |
| 2024-10-11 | 76.200 | 76.400 | 75.100 | 75.400 | 75.400 | 1,645,566 |
| 2024-10-09 | 76.800 | 77.400 | 76.100 | 76.100 | 76.100 | 1,773,326 |
| 2024-10-08 | 78.500 | 78.900 | 76.400 | 76.600 | 76.600 | 4,084,729 |
| 2024-10-07 | 78.600 | 79.400 | 78.600 | 79.000 | 79.000 | 952,751 |
| 2024-10-04 | 79.300 | 79.300 | 78.300 | 78.400 | 78.400 | 1,020,287 |
| 2024-10-01 | 79.300 | 79.500 | 78.200 | 79.500 | 79.500 | 1,122,556 |
| 2024-09-30 | 79.000 | 79.500 | 78.600 | 78.600 | 78.600 | 855,163 |
| 2024-09-27 | 78.700 | 79.300 | 78.500 | 79.000 | 79.000 | 1,711,332 |
| 2024-09-26 | 79.600 | 79.800 | 78.600 | 78.600 | 78.600 | 1,820,918 |
| 2024-09-25 | 79.200 | 79.700 | 78.700 | 79.200 | 79.200 | 1,704,577 |
| 2024-09-24 | 78.600 | 79.300 | 78.500 | 78.600 | 78.600 | 1,255,146 |
| 2024-09-23 | 78.500 | 78.900 | 78.400 | 78.500 | 78.500 | 1,756,020 |
| 2024-09-20 | 79.200 | 79.800 | 78.500 | 78.500 | 78.500 | 1,659,719 |
| 2024-09-19 | 78.700 | 79.500 | 78.600 | 78.600 | 78.600 | 1,687,471 |
| 2024-09-18 | 80.800 | 80.900 | 78.500 | 78.500 | 78.500 | 2,855,578 |
| 2024-09-16 | 81.000 | 81.000 | 80.000 | 80.900 | 80.900 | 978,791 |
| 2024-09-13 | 79.300 | 80.300 | 79.300 | 80.200 | 80.200 | 1,301,131 |
| 2024-09-12 | 79.900 | 80.000 | 79.100 | 79.100 | 79.100 | 960,453 |
| 2024-09-11 | 79.700 | 79.700 | 78.700 | 79.100 | 79.100 | 1,162,535 |
| 2024-09-10 | 81.300 | 81.400 | 79.000 | 79.000 | 79.000 | 2,548,964 |
| 2024-09-09 | 80.900 | 81.300 | 80.100 | 81.000 | 81.000 | 2,002,498 |
| 2024-09-06 | 81.800 | 82.300 | 80.500 | 82.100 | 82.100 | 1,350,447 |
| 2024-09-05 | 83.000 | 83.500 | 81.000 | 81.200 | 81.200 | 1,929,367 |
| 2024-09-04 | 82.500 | 84.300 | 80.200 | 82.300 | 82.300 | 3,461,712 |
| 2024-09-03 | 86.800 | 87.200 | 85.100 | 85.200 | 85.200 | 2,621,219 |
| 2024-09-02 | 86.900 | 86.900 | 85.100 | 86.900 | 86.900 | 2,376,997 |
| 2024-08-30 | 86.500 | 88.300 | 85.800 | 86.700 | 86.700 | 6,826,259 |
| 2024-08-29 | 81.500 | 86.300 | 81.100 | 85.300 | 85.300 | 5,604,113 |
| 2024-08-28 | 81.000 | 82.800 | 80.700 | 81.700 | 81.700 | 1,799,172 |
| 2024-08-27 | 80.600 | 80.800 | 80.100 | 80.700 | 80.700 | 930,732 |
| 2024-08-26 | 80.700 | 80.900 | 80.400 | 80.500 | 80.500 | 1,175,524 |
| 2024-08-23 | 80.300 | 80.500 | 79.200 | 80.400 | 80.400 | 872,521 |
| 2024-08-22 | 80.400 | 80.400 | 79.500 | 80.300 | 80.300 | 1,541,411 |
| 2024-08-21 | 80.000 | 80.400 | 79.700 | 80.000 | 80.000 | 1,398,259 |
| 2024-08-20 | 79.600 | 80.800 | 79.600 | 80.200 | 80.200 | 2,125,823 |
| 2024-08-19 | 79.600 | 80.000 | 79.000 | 79.500 | 79.500 | 1,566,038 |
| 2024-08-16 | 79.300 | 79.800 | 78.800 | 78.900 | 78.900 | 2,415,752 |
| 2024-08-15 | 78.900 | 79.000 | 78.000 | 78.800 | 78.800 | 2,145,938 |
| 2024-08-14 | 79.500 | 80.200 | 78.100 | 78.300 | 78.300 | 6,662,294 |
| 2024-08-13 | 79.600 | 80.000 | 78.400 | 79.500 | 79.500 | 7,934,879 |
| 2024-08-12 | 84.200 | 86.200 | 83.900 | 86.200 | 86.200 | 2,068,430 |
| 2024-08-09 | 81.800 | 84.300 | 81.100 | 83.700 | 83.700 | 2,456,417 |
| 2024-08-08 | 81.800 | 81.800 | 80.200 | 80.400 | 80.400 | 3,133,747 |
| 2024-08-07 | 79.900 | 83.300 | 79.300 | 83.300 | 83.300 | 2,437,983 |
| 2024-08-06 | 82.000 | 83.100 | 78.200 | 79.900 | 79.900 | 4,652,670 |
| 2024-08-05 | 84.500 | 84.600 | 79.000 | 79.900 | 79.900 | 4,891,903 |
| 2024-08-02 | 88.000 | 88.000 | 86.500 | 87.100 | 87.100 | 3,228,103 |
| 2024-08-01 | 89.400 | 89.800 | 88.300 | 89.700 | 89.700 | 2,122,342 |
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.