Fluxtek International Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10.200	10.200	9.900	9.900	9.410	11,122
2023-05-05	10.250	10.250	9.900	10.250	9.743	2,118
2023-05-04	10.300	10.300	10.300	10.300	9.790	11
2023-05-03	10.350	10.350	9.790	10.300	9.790	24,339
2023-05-02	10.350	10.350	10.350	10.350	9.838	166
2023-04-28	10.400	10.400	9.930	10.400	9.885	15,013
2023-04-27	10.350	10.400	10.100	10.400	9.885	10,021
2023-04-26	10.300	10.350	10.100	10.350	9.838	8,121
2023-04-25	10.300	10.300	10.200	10.300	9.790	2,010
2023-04-24	10.300	10.350	9.900	10.350	9.838	3,462
2023-04-21	10.100	10.300	9.630	10.300	9.790	40,540
2023-04-20	10.600	10.600	9.790	10.150	9.648	33,124
2023-04-19	10.600	10.800	10.200	10.500	9.980	29,053
2023-04-18	10.300	10.800	10.300	10.600	10.075	56,290
2023-04-17	10.300	10.900	9.950	10.450	9.933	50,222
2023-04-14	10.200	10.200	9.740	10.200	9.695	16,035
2023-04-13	10.250	10.500	9.800	10.400	9.885	70,183
2023-04-12	9.950	10.250	9.750	10.250	9.743	19,338
2023-04-11	10.050	10.250	9.500	9.950	9.457	47,850
2023-04-10	10.000	10.000	9.550	10.000	9.505	5,323
2023-04-07	10.200	10.200	9.800	10.000	9.505	33,460
2023-04-06	9.950	10.300	9.460	10.300	9.790	54,008
2023-03-31	10.100	10.100	10.000	10.100	9.600	10,011
2023-03-30	10.050	10.100	9.600	10.100	9.600	6,018
2023-03-29	10.250	10.250	9.900	10.100	9.600	10,354
2023-03-28	9.990	10.300	9.800	10.300	9.790	29,221
2023-03-27	10.000	10.100	9.600	9.990	9.495	26,504
2023-03-24	9.700	10.100	9.500	10.100	9.600	23,256
2023-03-23	9.950	9.950	9.460	9.700	9.220	34,763
2023-03-22	9.890	9.890	9.300	9.780	9.296	26,264
2023-03-21	10.100	10.200	9.400	10.000	9.505	101,022
2023-03-20	9.400	11.550	9.400	10.500	9.980	169,730
2023-03-17	9.390	9.780	9.390	9.780	9.296	14,048
2023-03-16	9.750	9.840	9.350	9.750	9.267	26,854
2023-03-15	9.840	10.200	9.400	9.580	9.106	64,115
2023-03-14	9.650	10.150	9.500	9.850	9.362	555,039
2023-03-13	10.150	10.150	9.050	9.650	9.172	54,277
2023-03-10	9.880	10.350	9.690	10.200	9.695	44,113
2023-03-09	10.400	10.400	9.900	10.350	9.838	8,875
2023-03-08	10.500	10.800	9.950	10.450	9.933	121,146
2023-03-07	10.500	10.700	10.050	10.700	10.170	17,228
2023-03-06	10.900	11.050	10.050	10.500	9.980	162,161
2023-03-03	11.250	11.550	10.450	11.050	10.503	161,915
2023-03-02	10.500	13.450	10.500	11.500	10.931	519,726
2023-03-01	11.300	11.450	10.450	11.000	10.455	97,890
2023-02-24	11.650	12.000	10.800	11.300	10.741	120,644
2023-02-23	14.650	14.700	11.100	11.350	10.788	308,382
2023-02-22	11.450	17.100	11.150	14.700	13.972	460,576
2023-02-21	9.060	10.550	9.060	10.550	10.028	38,630
2023-02-20	9.060	9.060	9.060	9.060	8.612	0
2023-02-17	9.110	9.110	9.060	9.060	8.612	11,000
2023-02-16	9.110	9.110	9.110	9.110	8.659	0
2023-02-15	9.110	9.110	9.110	9.110	8.659	0
2023-02-14	9.110	9.110	9.110	9.110	8.659	0
2023-02-13	9.110	9.110	9.110	9.110	8.659	0
2023-02-10	9.110	9.110	9.110	9.110	8.659	0
2023-02-09	9.110	9.110	9.110	9.110	8.659	0
2023-02-08	9.110	9.110	9.110	9.110	8.659	1,000
2023-02-07	9.110	9.110	9.110	9.110	8.659	0
2023-02-06	9.110	9.110	9.110	9.110	8.659	0

← NewerPage 15 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.