Fluxtek International Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.400	9.500	9.400	9.500	9.030	9,453
2024-01-23	9.700	9.700	9.700	9.700	9.220	0
2024-01-22	9.700	9.700	9.700	9.700	9.220	2,000
2024-01-19	9.700	9.700	9.700	9.700	9.220	1
2024-01-18	9.700	9.700	9.700	9.700	9.220	41
2024-01-17	9.500	9.500	9.500	9.500	9.030	5,000
2024-01-16	9.500	9.500	9.500	9.500	9.030	0
2024-01-15	9.500	9.500	9.500	9.500	9.030	0
2024-01-12	9.500	9.500	9.500	9.500	9.030	0
2024-01-11	9.500	9.500	9.500	9.500	9.030	0
2024-01-10	9.500	9.500	9.500	9.500	9.030	3,000
2024-01-09	9.500	9.500	9.500	9.500	9.030	2,000
2024-01-08	9.700	9.700	9.700	9.700	9.220	0
2024-01-05	9.700	9.700	9.700	9.700	9.220	5,000
2024-01-04	9.600	9.600	9.500	9.550	9.077	11,520
2024-01-03	9.550	9.650	9.500	9.650	9.172	19,600
2024-01-02	9.600	9.770	9.600	9.770	9.286	9,000
2023-12-29	10.000	10.000	10.000	10.000	9.505	100
2023-12-28	9.700	9.700	9.700	9.700	9.220	0
2023-12-27	9.700	9.700	9.700	9.700	9.220	0
2023-12-26	9.700	9.700	9.700	9.700	9.220	0
2023-12-25	9.950	9.950	9.700	9.700	9.220	30,000
2023-12-22	10.150	10.150	10.150	10.150	9.648	0
2023-12-21	10.150	10.150	10.150	10.150	9.648	0
2023-12-20	10.150	10.150	10.150	10.150	9.648	0
2023-12-19	10.200	10.200	9.740	10.150	9.648	1,012
2023-12-18	9.950	10.200	9.950	10.200	9.695	16,014
2023-12-15	10.000	10.000	9.650	9.650	9.172	2,708
2023-12-14	9.950	10.000	9.950	10.000	9.505	20,012
2023-12-13	9.940	9.940	9.940	9.940	9.448	6
2023-12-12	9.600	10.000	9.600	10.000	9.505	23,018
2023-12-11	9.600	9.600	9.600	9.600	9.125	0
2023-12-08	9.600	9.600	9.600	9.600	9.125	10,000
2023-12-07	9.500	9.500	9.500	9.500	9.030	2,000
2023-12-06	10.000	10.000	9.550	9.600	9.125	8,112
2023-12-05	9.950	10.000	9.500	10.000	9.505	19,648
2023-12-04	9.950	9.950	9.500	9.950	9.457	5,306
2023-12-01	9.950	9.950	9.950	9.950	9.457	6
2023-11-30	9.600	9.950	9.500	9.950	9.457	12,003
2023-11-29	9.500	9.500	9.500	9.500	9.030	3,000
2023-11-28	9.950	9.950	9.500	9.500	9.030	3,005
2023-11-27	10.000	10.000	9.550	9.800	9.315	4,051
2023-11-24	9.550	9.550	9.550	9.550	9.077	0
2023-11-23	9.720	9.730	9.550	9.550	9.077	13,025
2023-11-22	9.650	9.650	9.650	9.650	9.172	0
2023-11-21	9.650	9.650	9.650	9.650	9.172	0
2023-11-20	9.650	9.650	9.650	9.650	9.172	0
2023-11-17	9.300	9.650	9.300	9.650	9.172	2,223
2023-11-16	9.300	9.300	9.300	9.300	8.840	2,000
2023-11-15	9.300	9.350	9.300	9.300	8.840	15,000
2023-11-14	9.300	9.300	9.300	9.300	8.840	1,000
2023-11-13	9.350	9.400	9.340	9.350	8.887	20,111
2023-11-10	9.350	9.350	9.350	9.350	8.887	88
2023-11-09	9.500	9.500	9.440	9.440	8.973	7,000
2023-11-08	9.390	9.390	9.390	9.390	8.925	0
2023-11-07	9.390	9.390	9.390	9.390	8.925	0
2023-11-06	9.400	9.520	9.390	9.390	8.925	12,541
2023-11-03	9.890	9.890	9.890	9.890	9.400	0
2023-11-02	9.890	9.890	9.890	9.890	9.400	1
2023-11-01	9.890	9.890	9.890	9.890	9.400	0

← NewerPage 12 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.