Fluxtek International Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	9.900	10.100	9.900	10.100	9.600	10,000
2024-04-30	10.350	10.350	10.000	10.000	9.505	1,001
2024-04-29	10.050	10.100	10.050	10.100	9.600	9,000
2024-04-26	10.000	10.100	10.000	10.100	9.600	10,000
2024-04-25	10.000	10.350	10.000	10.150	9.648	16,500
2024-04-24	10.450	10.450	10.450	10.450	9.933	0
2024-04-23	10.450	10.450	10.450	10.450	9.933	1,000
2024-04-22	10.050	10.450	10.000	10.450	9.933	31,000
2024-04-19	10.500	10.500	10.500	10.500	9.980	40
2024-04-18	9.650	10.500	9.650	10.500	9.980	34,542
2024-04-17	10.100	10.100	9.700	10.100	9.600	10,580
2024-04-16	10.100	10.100	10.100	10.100	9.600	0
2024-04-15	10.700	10.700	9.600	10.100	9.600	54,901
2024-04-12	10.200	10.700	10.200	10.700	10.170	37,379
2024-04-11	10.200	10.450	9.790	9.790	9.305	21,514
2024-04-10	9.940	10.450	9.940	10.300	9.790	34,010
2024-04-09	9.990	9.990	9.990	9.990	9.495	1,000
2024-04-08	10.350	10.350	9.940	9.940	9.448	14,099
2024-04-03	10.350	10.350	9.840	10.350	9.838	21,010
2024-04-02	10.350	10.350	9.850	9.850	9.362	1,068
2024-04-01	10.350	10.350	9.900	10.000	9.505	10,010
2024-03-29	9.940	10.400	9.880	10.400	9.885	12,010
2024-03-28	10.000	10.000	10.000	10.000	9.505	0
2024-03-27	9.990	10.050	9.990	10.000	9.505	15,000
2024-03-26	9.990	9.990	9.990	9.990	9.495	0
2024-03-25	9.990	9.990	9.990	9.990	9.495	0
2024-03-22	9.940	9.990	9.940	9.990	9.495	6,000
2024-03-21	9.790	10.250	9.690	10.050	9.553	16,000
2024-03-20	10.050	10.050	10.050	10.050	9.553	3,000
2024-03-19	9.980	9.980	9.790	9.790	9.305	5,010
2024-03-18	9.790	9.790	9.790	9.790	9.305	0
2024-03-15	10.200	10.200	9.690	9.790	9.305	20,000
2024-03-14	10.200	10.200	10.050	10.100	9.600	11,400
2024-03-13	10.850	11.000	10.200	10.300	9.790	89,933
2024-03-12	9.950	10.850	9.890	10.850	10.313	163,610
2024-03-11	9.650	9.700	9.650	9.700	9.220	10,000
2024-03-08	9.900	9.950	9.650	9.950	9.457	30,200
2024-03-07	9.650	9.750	9.600	9.750	9.267	21,000
2024-03-06	9.650	9.650	9.650	9.650	9.172	0
2024-03-05	9.650	9.650	9.650	9.650	9.172	2,520
2024-03-04	9.650	9.700	9.650	9.700	9.220	5,000
2024-03-01	9.700	10.000	9.660	9.660	9.182	19,200
2024-02-29	9.700	9.700	9.700	9.700	9.220	1,000
2024-02-27	9.650	9.650	9.650	9.650	9.172	0
2024-02-26	9.650	9.650	9.650	9.650	9.172	0
2024-02-23	9.650	9.650	9.650	9.650	9.172	0
2024-02-22	9.700	10.150	9.650	9.650	9.172	25,001
2024-02-21	9.700	9.700	9.700	9.700	9.220	1
2024-02-20	9.300	9.300	9.300	9.300	8.840	0
2024-02-19	9.300	9.300	9.300	9.300	8.840	0
2024-02-16	9.300	9.300	9.300	9.300	8.840	0
2024-02-15	9.350	9.350	9.300	9.300	8.840	188
2024-02-05	9.700	9.700	9.700	9.700	9.220	0
2024-02-02	9.700	9.700	9.700	9.700	9.220	0
2024-02-01	9.700	9.700	9.700	9.700	9.220	2,000
2024-01-31	9.700	9.700	9.700	9.700	9.220	2,000
2024-01-30	9.700	9.700	9.700	9.700	9.220	37
2024-01-29	9.700	9.700	9.700	9.700	9.220	0
2024-01-26	9.700	9.700	9.700	9.700	9.220	1,046
2024-01-25	9.700	9.700	9.700	9.700	9.220	1

← NewerPage 11 of 21 · 1,218 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.