Fluxtek International Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.100	9.100	9.100	9.100	9.100	1,000
2026-07-21	9.000	9.100	9.000	9.100	9.100	9,000
2026-07-20	9.150	9.150	9.150	9.150	9.150	3,000
2026-07-17	9.200	9.220	9.120	9.150	9.150	19,000
2026-07-16	9.610	9.610	9.300	9.330	9.330	40,020
2026-07-15	9.800	10.100	9.500	10.100	9.600	13,502
2026-07-14	9.500	10.000	9.400	10.000	9.505	33,579
2026-07-13	10.050	10.150	9.230	9.690	9.210	95,074
2026-07-10	10.150	10.150	10.150	10.150	9.648	0
2026-07-09	10.500	10.600	10.000	10.150	9.648	48,121
2026-07-08	10.700	11.150	10.300	10.550	10.028	60,335
2026-07-07	11.400	12.200	10.200	11.000	10.455	336,002
2026-07-06	9.780	11.900	9.600	11.350	10.788	350,938
2026-07-03	9.310	9.760	9.310	9.760	9.277	1,010
2026-07-02	9.310	9.760	9.310	9.760	9.277	2,427
2026-07-01	9.600	9.600	9.600	9.600	9.125	0
2026-06-30	9.600	9.600	9.600	9.600	9.125	0
2026-06-29	9.600	9.600	9.600	9.600	9.125	0
2026-06-26	9.450	9.600	9.120	9.600	9.125	9,505
2026-06-25	9.500	9.500	9.450	9.450	8.982	7,300
2026-06-24	9.130	9.130	9.130	9.130	8.678	1,000
2026-06-23	9.130	9.500	9.120	9.130	8.678	19,010
2026-06-22	9.200	9.200	9.200	9.200	8.745	0
2026-06-18	9.200	9.200	9.200	9.200	8.745	0
2026-06-17	9.150	9.200	9.150	9.200	8.745	10,000
2026-06-16	9.600	9.600	9.600	9.600	9.125	2,000
2026-06-15	9.400	9.450	9.400	9.450	8.982	7,456
2026-06-12	9.500	9.500	9.500	9.500	9.030	0
2026-06-11	9.410	9.500	9.410	9.500	9.030	7,000
2026-06-10	9.400	9.500	9.400	9.490	9.020	24,002
2026-06-09	9.850	9.850	9.850	9.850	9.362	0
2026-06-08	10.300	10.300	9.800	9.850	9.362	14,002
2026-06-05	9.890	10.350	9.850	10.350	9.838	6,205
2026-06-04	9.750	9.750	9.750	9.750	9.267	1,000
2026-06-03	9.410	9.450	9.400	9.450	8.982	12,000
2026-06-02	9.500	9.500	9.500	9.500	9.030	0
2026-06-01	9.500	9.530	9.500	9.500	9.030	30,000
2026-05-29	9.500	9.500	9.500	9.500	9.030	600
2026-05-28	9.220	9.300	9.220	9.270	8.811	40,100
2026-05-27	9.700	9.700	9.700	9.700	9.220	1
2026-05-26	9.650	9.700	9.220	9.220	8.764	17,000
2026-05-25	9.250	9.690	9.220	9.690	9.210	30,001
2026-05-22	9.570	9.570	9.570	9.570	9.096	333
2026-05-21	9.300	9.300	9.050	9.300	8.840	27,001
2026-05-20	9.150	9.300	9.100	9.300	8.840	13,363
2026-05-19	9.210	9.260	9.200	9.260	8.802	16,000
2026-05-18	9.550	9.550	9.550	9.550	9.077	2,000
2026-05-15	9.500	9.800	9.500	9.500	9.030	18,010
2026-05-14	10.000	10.000	9.560	9.890	9.400	40,003
2026-05-13	10.050	10.100	10.050	10.100	9.600	9,500
2026-05-12	10.200	10.200	10.200	10.200	9.695	0
2026-05-11	10.200	10.200	10.200	10.200	9.695	8,000
2026-05-08	10.400	10.700	10.200	10.700	10.170	23,005
2026-05-07	10.450	10.550	10.400	10.450	9.933	46,000
2026-05-06	10.450	10.550	10.450	10.550	10.028	20,000
2026-05-05	10.450	11.000	10.450	11.000	10.455	17,005
2026-05-04	10.450	11.000	10.450	11.000	10.455	4,025
2026-04-30	11.000	11.000	10.450	10.550	10.028	6,034
2026-04-29	10.550	11.000	10.500	11.000	10.455	14,015
2026-04-28	10.850	10.900	10.350	10.350	9.838	37,000

← NewerPage 2 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.