Fluxtek International Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	10.200	10.200	10.100	10.100	9.600	10,000
2024-07-29	10.200	10.200	10.200	10.200	9.695	0
2024-07-26	10.200	10.200	10.200	10.200	9.695	0
2024-07-23	10.200	10.200	10.200	10.200	9.695	0
2024-07-22	10.200	10.200	10.200	10.200	9.695	0
2024-07-19	10.550	10.550	10.050	10.200	9.695	18,020
2024-07-18	10.500	10.500	10.500	10.500	9.980	10
2024-07-17	10.500	10.500	10.500	10.500	9.980	1,010
2024-07-16	10.150	10.250	10.100	10.100	9.600	12,000
2024-07-15	10.550	10.550	10.550	10.550	10.028	10
2024-07-12	10.250	10.550	10.250	10.550	10.028	4,110
2024-07-11	10.600	10.600	10.100	10.250	9.743	20,400
2024-07-10	10.600	10.600	10.100	10.600	10.075	31,230
2024-07-09	10.650	10.650	10.150	10.150	9.648	1,010
2024-07-08	10.650	10.650	10.150	10.250	9.743	10,010
2024-07-05	10.200	10.200	10.200	10.200	9.695	0
2024-07-04	10.900	10.900	10.200	10.200	9.695	24,520
2024-07-03	10.900	10.900	10.400	10.900	10.360	11,541
2024-07-02	11.200	11.200	10.600	10.900	10.360	28,030
2024-07-01	11.550	11.650	11.000	11.200	10.646	51,200
2024-06-28	10.800	12.050	10.600	11.200	10.646	98,923
2024-06-27	10.850	10.850	10.700	10.700	10.170	19,010
2024-06-26	10.500	11.050	10.400	10.900	10.360	67,919
2024-06-25	10.500	10.500	10.500	10.500	9.980	20
2024-06-24	10.500	10.500	9.980	10.500	9.980	1,030
2024-06-21	10.450	10.450	10.450	10.450	9.933	3,408
2024-06-20	10.500	10.500	10.200	10.450	9.933	6,021
2024-06-19	10.700	10.700	10.250	10.500	9.980	16,188
2024-06-18	10.700	10.700	10.700	10.700	10.170	1,020
2024-06-17	10.700	10.700	10.200	10.200	9.695	11,010
2024-06-14	10.700	10.700	10.700	10.700	10.170	1,000
2024-06-13	10.700	10.700	10.700	10.700	10.170	95
2024-06-12	10.700	10.700	10.700	10.700	10.170	2,628
2024-06-11	10.350	10.700	10.250	10.700	10.170	14,031
2024-06-07	10.350	10.350	9.880	10.350	9.838	10,020
2024-06-06	10.350	10.350	9.880	10.350	9.838	20,030
2024-06-05	10.350	10.350	10.350	10.350	9.838	0
2024-06-04	10.350	10.350	10.350	10.350	9.838	10
2024-06-03	10.350	10.350	9.930	9.930	9.438	1,020
2024-05-31	10.350	10.350	10.350	10.350	9.838	10
2024-05-30	10.350	10.350	10.350	10.350	9.838	1,108
2024-05-29	10.300	10.750	10.000	10.250	9.743	81,061
2024-05-28	9.900	10.100	9.900	10.100	9.600	20,000
2024-05-27	10.350	10.350	10.250	10.250	9.743	10,000
2024-05-24	10.300	10.350	10.300	10.350	9.838	5,002
2024-05-23	10.300	10.300	10.300	10.300	9.790	1,000
2024-05-22	10.300	10.300	10.300	10.300	9.790	6
2024-05-21	9.850	10.000	9.850	10.000	9.505	18,731
2024-05-20	9.900	9.900	9.900	9.900	9.410	0
2024-05-17	9.900	9.900	9.900	9.900	9.410	28
2024-05-16	10.350	10.350	10.350	10.350	9.838	10
2024-05-15	9.880	9.880	9.880	9.880	9.391	0
2024-05-14	9.880	9.880	9.880	9.880	9.391	0
2024-05-13	9.880	10.100	9.880	9.880	9.391	11,000
2024-05-10	10.000	10.050	10.000	10.050	9.553	2,058
2024-05-09	10.000	10.100	10.000	10.000	9.505	12,000
2024-05-08	10.050	10.100	10.050	10.100	9.600	9,000
2024-05-07	10.000	10.000	10.000	10.000	9.505	0
2024-05-06	10.050	10.050	10.000	10.000	9.505	3,000
2024-05-03	10.100	10.100	10.100	10.100	9.600	0

← NewerPage 10 of 21 · 1,213 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.