Fluxtek International Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.120	9.120	9.120	9.120	8.669	20
2022-05-10	8.890	8.890	8.890	8.890	8.450	0
2022-05-09	8.890	8.890	8.890	8.890	8.450	3,000
2022-05-06	9.090	9.090	7.890	8.970	8.526	57,812
2022-05-05	9.550	9.550	9.550	9.550	9.077	1
2022-05-04	9.600	9.600	9.600	9.600	9.125	0
2022-05-03	9.600	9.600	9.600	9.600	9.125	0
2022-04-29	9.600	9.600	9.600	9.600	9.125	10
2022-04-28	9.870	9.870	9.870	9.870	9.381	0
2022-04-27	9.870	9.870	9.870	9.870	9.381	0
2022-04-26	9.870	9.870	9.870	9.870	9.381	0
2022-04-25	9.870	9.870	9.870	9.870	9.381	0
2022-04-22	9.870	9.870	9.870	9.870	9.381	0
2022-04-21	9.870	9.870	9.870	9.870	9.381	0
2022-04-20	9.870	9.870	9.870	9.870	9.381	1
2022-04-19	9.790	9.790	9.790	9.790	9.305	0
2022-04-18	9.790	9.790	9.790	9.790	9.305	5,000
2022-04-15	9.550	9.550	9.550	9.550	9.077	0
2022-04-14	9.550	9.550	9.550	9.550	9.077	0
2022-04-13	9.550	9.550	9.550	9.550	9.077	0
2022-04-12	9.550	9.550	9.550	9.550	9.077	0
2022-04-11	9.550	9.550	9.550	9.550	9.077	0
2022-04-08	9.550	9.550	9.550	9.550	9.077	0
2022-04-07	9.550	9.550	9.550	9.550	9.077	0
2022-04-06	9.550	9.550	9.550	9.550	9.077	0
2022-04-01	9.550	9.550	9.550	9.550	9.077	0
2022-03-31	9.550	9.550	9.550	9.550	9.077	0
2022-03-30	9.550	9.550	9.550	9.550	9.077	0
2022-03-29	9.550	9.550	9.550	9.550	9.077	0
2022-03-28	9.550	9.550	9.550	9.550	9.077	0
2022-03-25	9.550	9.550	9.550	9.550	9.077	0
2022-03-24	9.550	9.550	9.550	9.550	9.077	0
2022-03-23	9.550	9.550	9.550	9.550	9.077	0
2022-03-22	9.550	9.550	9.550	9.550	9.077	0
2022-03-21	9.550	9.550	9.550	9.550	9.077	0
2022-03-18	9.550	9.550	9.550	9.550	9.077	0
2022-03-17	9.550	9.550	9.550	9.550	9.077	0
2022-03-16	9.550	9.550	9.550	9.550	9.077	0
2022-03-15	9.550	9.550	9.550	9.550	9.077	0
2022-03-14	9.550	9.550	9.550	9.550	9.077	0
2022-03-11	9.550	9.550	9.550	9.550	9.077	0
2022-03-10	9.550	9.550	9.550	9.550	9.077	0
2022-03-09	9.500	9.550	9.500	9.550	9.077	10,000
2022-03-08	9.500	9.500	9.500	9.500	9.030	10,000
2022-03-07	9.800	9.800	9.800	9.800	9.315	0
2022-03-04	9.800	9.800	9.800	9.800	9.315	0
2022-03-03	9.800	9.800	9.800	9.800	9.315	0
2022-03-02	9.800	9.800	9.800	9.800	9.315	0
2022-03-01	10.000	10.000	9.800	9.800	9.315	15,000
2022-02-25	9.550	9.550	9.550	9.550	9.077	1,000
2022-02-24	10.050	10.050	9.550	9.550	9.077	23,018
2022-02-23	9.850	9.850	9.850	9.850	9.362	5,000
2022-02-22	10.000	10.100	9.850	9.850	9.362	36,000
2022-02-21	9.800	9.800	9.800	9.800	9.315	0
2022-02-18	9.800	9.800	9.800	9.800	9.315	5,000
2022-02-17	10.050	10.100	10.050	10.100	9.600	10,000
2022-02-16	10.100	10.150	10.050	10.050	9.553	30,000
2022-02-15	9.850	9.850	9.850	9.850	9.362	0
2022-02-14	9.850	9.850	9.850	9.850	9.362	0
2022-02-11	9.850	9.850	9.850	9.850	9.362	0

← NewerPage 19 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.