Fluxtek International Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	9.790	9.850	9.790	9.850	9.362	20,000
2022-02-09	10.250	10.250	10.250	10.250	9.743	5,000
2022-02-08	9.880	9.880	9.880	9.880	9.391	0
2022-02-07	9.880	9.880	9.880	9.880	9.391	0
2022-01-26	9.880	9.880	9.880	9.880	9.391	0
2022-01-25	9.880	9.880	9.880	9.880	9.391	0
2022-01-24	9.880	9.880	9.880	9.880	9.391	0
2022-01-21	9.880	9.880	9.880	9.880	9.391	0
2022-01-20	9.880	9.880	9.880	9.880	9.391	1
2022-01-19	10.300	10.400	10.250	10.250	9.743	20,040
2022-01-18	9.850	9.890	9.850	9.850	9.362	11,000
2022-01-17	9.750	9.750	8.890	9.500	9.030	750,405
2022-01-14	10.250	10.250	10.250	10.250	9.743	1
2022-01-13	9.750	9.750	9.750	9.750	9.267	1,000
2022-01-12	10.250	10.250	10.250	10.250	9.743	0
2022-01-11	9.740	10.250	9.360	10.250	9.743	29,759
2022-01-10	9.800	9.800	9.800	9.800	9.315	0
2022-01-07	10.250	10.500	9.800	9.800	9.315	33,250
2022-01-06	10.300	11.250	9.850	10.250	9.743	80,654
2022-01-05	9.650	9.900	9.220	9.900	9.410	930,288
2022-01-04	9.650	9.700	9.650	9.700	9.220	601,000
2022-01-03	9.700	9.700	9.700	9.700	9.220	0
2021-12-30	9.500	9.700	9.500	9.700	9.220	13,000
2021-12-29	9.680	9.700	9.650	9.700	9.220	6,288
2021-12-28	9.650	9.700	9.650	9.700	9.220	400,000
2021-12-27	9.680	10.050	9.660	9.660	9.182	35,000
2021-12-24	9.680	9.680	9.680	9.680	9.201	0
2021-12-23	9.680	9.680	9.680	9.680	9.201	0
2021-12-22	9.680	9.680	9.680	9.680	9.201	0
2021-12-21	9.680	9.680	9.680	9.680	9.201	2
2021-12-20	9.680	9.680	9.680	9.680	9.201	1,000
2021-12-17	9.200	9.600	9.200	9.600	9.125	5,500
2021-12-16	9.200	9.200	9.200	9.200	8.745	0
2021-12-15	9.200	9.200	9.200	9.200	8.745	0
2021-12-14	9.200	9.200	9.200	9.200	8.745	1,000
2021-12-13	9.200	9.200	9.200	9.200	8.745	1,000
2021-12-10	9.200	9.200	9.200	9.200	8.745	0
2021-12-09	9.200	9.200	9.200	9.200	8.745	0
2021-12-08	9.200	9.200	9.200	9.200	8.745	0
2021-12-07	9.200	9.200	9.200	9.200	8.745	0
2021-12-06	9.200	9.200	9.200	9.200	8.745	500
2021-12-03	9.200	9.200	9.200	9.200	8.745	0
2021-12-02	9.200	9.200	9.200	9.200	8.745	0
2021-12-01	9.200	9.200	9.200	9.200	8.745	1,000
2021-11-30	9.600	9.600	9.600	9.600	9.125	500
2021-11-29	9.250	9.250	9.250	9.250	8.792	2,000
2021-11-26	9.300	9.300	9.300	9.300	8.840	0
2021-11-25	9.300	9.300	9.300	9.300	8.840	0
2021-11-24	9.300	9.300	9.300	9.300	8.840	0
2021-11-23	9.250	9.400	9.250	9.300	8.840	45,000
2021-11-22	9.200	9.200	9.190	9.190	8.735	10,000
2021-11-19	9.240	9.250	9.200	9.250	8.792	20,000
2021-11-18	9.170	9.170	9.170	9.170	8.716	5,000
2021-11-17	9.600	9.600	9.600	9.600	9.125	0
2021-11-16	9.600	9.600	9.600	9.600	9.125	0
2021-11-15	9.600	9.600	9.600	9.600	9.125	0
2021-11-12	9.600	9.600	9.600	9.600	9.125	0
2021-11-11	9.600	9.600	9.600	9.600	9.125	0
2021-11-10	9.600	9.600	9.600	9.600	9.125	2,000
2021-11-09	9.600	9.600	9.600	9.600	9.125	0

← NewerPage 20 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.