Fluxtek International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 10,000 |
| 2026-10-16 | 8.780 | 8.810 | 8.500 | 8.500 | 8.500 | 11,000 |
| 2026-10-15 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 1,000 |
| 2026-10-14 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 5,000 |
| 2026-10-13 | 8.350 | 8.420 | 8.350 | 8.420 | 8.420 | 20,000 |
| 2026-10-12 | 8.000 | 8.180 | 8.000 | 8.000 | 8.000 | 17,000 |
| 2026-10-08 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 5,000 |
| 2026-10-07 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 0 |
| 2026-10-06 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 0 |
| 2026-10-05 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 0 |
| 2026-10-02 | 8.180 | 8.180 | 8.130 | 8.130 | 8.130 | 6,000 |
| 2026-10-01 | 8.500 | 8.500 | 8.130 | 8.180 | 8.180 | 12,000 |
| 2026-09-30 | 8.520 | 8.550 | 8.500 | 8.500 | 8.500 | 19,000 |
| 2026-09-29 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-09-24 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-09-23 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-09-22 | 8.130 | 8.250 | 8.130 | 8.250 | 8.250 | 11,000 |
| 2026-09-21 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-09-18 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-09-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 998 |
| 2026-09-16 | 8.130 | 8.180 | 8.130 | 8.180 | 8.180 | 20,000 |
| 2026-09-15 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 1,000 |
| 2026-09-14 | 8.130 | 8.500 | 8.130 | 8.180 | 8.180 | 17,000 |
| 2026-09-11 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 0 |
| 2026-09-10 | 8.540 | 8.540 | 8.490 | 8.490 | 8.490 | 10,000 |
| 2026-09-09 | 8.500 | 8.890 | 8.400 | 8.500 | 8.500 | 39,057 |
| 2026-09-08 | 8.800 | 8.800 | 8.560 | 8.660 | 8.660 | 8,000 |
| 2026-09-07 | 8.500 | 8.900 | 8.500 | 8.900 | 8.900 | 1,186 |
| 2026-09-04 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2026-09-03 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 2,000 |
| 2026-09-02 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 5,000 |
| 2026-09-01 | 8.890 | 8.940 | 8.890 | 8.890 | 8.890 | 14,000 |
| 2026-08-31 | 8.900 | 8.900 | 8.890 | 8.890 | 8.890 | 8,000 |
| 2026-08-28 | 8.900 | 9.200 | 8.890 | 8.950 | 8.950 | 20,000 |
| 2026-08-27 | 8.900 | 8.900 | 8.890 | 8.890 | 8.890 | 5,265 |
| 2026-08-26 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,000 |
| 2026-08-25 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-08-24 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-08-21 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-08-20 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,000 |
| 2026-08-19 | 8.940 | 9.350 | 8.940 | 9.350 | 9.350 | 11,005 |
| 2026-08-18 | 8.500 | 8.750 | 8.500 | 8.600 | 8.600 | 34,000 |
| 2026-08-17 | 8.700 | 8.740 | 8.700 | 8.700 | 8.700 | 23,100 |
| 2026-08-14 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 8 |
| 2026-08-13 | 9.000 | 9.000 | 8.700 | 8.700 | 8.700 | 3,100 |
| 2026-08-12 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2026-08-11 | 9.150 | 9.150 | 8.700 | 8.700 | 8.700 | 2,100 |
| 2026-08-10 | 9.100 | 9.100 | 8.770 | 8.770 | 8.770 | 6,000 |
| 2026-08-07 | 9.090 | 9.200 | 8.670 | 9.200 | 9.200 | 34,000 |
| 2026-08-06 | 9.540 | 9.550 | 9.500 | 9.500 | 9.500 | 10,186 |
| 2026-08-05 | 9.100 | 9.150 | 9.080 | 9.100 | 9.100 | 7,001 |
| 2026-08-04 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2026-08-03 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2026-07-31 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2026-07-30 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 6 |
| 2026-07-29 | 9.400 | 9.400 | 9.080 | 9.080 | 9.080 | 6,000 |
| 2026-07-28 | 9.800 | 9.800 | 9.500 | 9.500 | 9.500 | 10,000 |
| 2026-07-27 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 175 |
| 2026-07-24 | 9.800 | 9.800 | 9.320 | 9.450 | 9.450 | 20,000 |
| 2026-07-23 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 5,000 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.