Fluxtek International Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.400	9.890	9.400	9.890	9.400	2
2023-10-30	9.400	9.890	9.400	9.890	9.400	10,001
2023-10-27	9.400	9.400	9.400	9.400	8.935	1,000
2023-10-26	9.500	9.890	9.500	9.890	9.400	4,001
2023-10-25	9.550	9.550	9.550	9.550	9.077	0
2023-10-24	9.500	9.550	9.500	9.550	9.077	6,443
2023-10-23	9.500	9.820	9.500	9.820	9.334	1,100
2023-10-20	9.990	9.990	9.990	9.990	9.495	10
2023-10-19	9.920	10.000	9.790	10.000	9.505	1,671
2023-10-18	10.000	10.000	9.990	10.000	9.505	10,004
2023-10-17	9.550	10.000	9.550	10.000	9.505	15,001
2023-10-16	10.050	10.050	10.050	10.050	9.553	1
2023-10-13	10.000	10.000	10.000	10.000	9.505	17,000
2023-10-12	10.000	10.000	10.000	10.000	9.505	1,001
2023-10-11	10.050	10.050	10.050	10.050	9.553	30
2023-10-06	10.000	10.000	9.500	9.950	9.457	43,041
2023-10-05	10.000	10.000	10.000	10.000	9.505	4,030
2023-10-04	10.000	10.000	10.000	10.000	9.505	50
2023-10-03	10.000	10.000	9.600	10.000	9.505	32
2023-10-02	9.600	10.000	9.600	9.800	9.315	6,001
2023-09-28	9.750	10.000	9.500	10.000	9.505	38,115
2023-09-27	9.750	10.150	9.750	10.150	9.648	8,001
2023-09-26	10.150	10.150	10.150	10.150	9.648	1
2023-09-25	10.000	10.150	9.700	10.150	9.648	17,003
2023-09-22	10.000	10.000	10.000	10.000	9.505	0
2023-09-21	10.000	10.000	10.000	10.000	9.505	1,000
2023-09-20	10.200	10.200	9.690	9.750	9.267	27,201
2023-09-19	10.200	10.200	9.900	10.000	9.505	16,001
2023-09-18	9.800	10.200	9.800	10.200	9.695	5,001
2023-09-15	10.200	10.200	10.200	10.200	9.695	0
2023-09-14	10.200	10.200	10.200	10.200	9.695	1
2023-09-13	10.200	10.200	9.710	10.200	9.695	2,003
2023-09-12	10.200	10.200	9.700	10.200	9.695	17,003
2023-09-11	10.200	10.200	9.750	9.850	9.362	8,001
2023-09-08	9.750	9.750	9.750	9.750	9.267	0
2023-09-07	10.200	10.200	9.700	9.750	9.267	10,031
2023-09-06	9.730	9.730	9.730	9.730	9.248	40
2023-09-05	10.150	10.150	9.700	10.150	9.648	8,003
2023-09-04	9.750	10.150	9.750	10.150	9.648	5,001
2023-09-01	9.750	9.750	9.750	9.750	9.267	3
2023-08-31	9.750	9.750	9.600	9.750	9.267	8,001
2023-08-30	9.750	9.750	9.750	9.750	9.267	0
2023-08-29	9.750	9.750	9.750	9.750	9.267	117
2023-08-28	9.780	9.780	9.500	9.500	9.030	6,035
2023-08-25	9.780	9.780	9.780	9.780	9.296	0
2023-08-24	9.780	9.780	9.780	9.780	9.296	1
2023-08-23	9.730	9.780	9.730	9.780	9.296	7,004
2023-08-22	9.600	9.700	9.400	9.450	8.982	55,515
2023-08-21	10.050	10.050	10.050	10.050	9.553	1,001
2023-08-18	9.600	10.050	9.600	10.050	9.553	3,003
2023-08-17	10.050	10.050	10.050	10.050	9.553	2
2023-08-16	10.050	10.050	10.050	10.050	9.553	1,000
2023-08-15	10.050	10.050	10.050	10.050	9.553	8
2023-08-14	10.150	10.150	9.690	9.990	9.495	12,006
2023-08-11	10.150	10.150	10.100	10.100	9.600	2,001
2023-08-10	10.150	10.150	10.000	10.150	9.648	6,002
2023-08-09	10.100	10.100	10.100	10.100	9.600	0
2023-08-08	10.100	10.100	10.100	10.100	9.600	1
2023-08-07	10.200	10.200	9.700	10.200	9.695	1,002
2023-08-04	10.200	10.200	10.200	10.200	9.695	0

← NewerPage 13 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.