Fluxtek International Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	10.750	10.950	10.450	10.450	9.933	12,031
2026-04-24	10.700	11.550	10.700	11.050	10.503	76,046
2026-04-23	10.600	10.800	10.150	10.350	9.838	58,119
2026-04-22	10.850	11.450	10.400	10.700	10.170	166,460
2026-04-21	10.450	11.000	10.450	10.500	9.980	60,291
2026-04-20	10.200	10.600	10.200	10.500	9.980	86,222
2026-04-17	10.050	10.100	10.000	10.050	9.553	13,163
2026-04-16	10.050	10.050	9.990	10.050	9.553	12,001
2026-04-15	9.570	9.890	9.550	9.570	9.096	20,000
2026-04-14	9.120	9.570	9.120	9.570	9.096	3,000
2026-04-13	9.120	9.120	9.120	9.120	8.669	50
2026-04-10	9.120	9.120	9.120	9.120	8.669	3,000
2026-04-09	9.550	9.550	9.550	9.550	9.077	1
2026-04-08	9.120	9.120	9.120	9.120	8.669	2,000
2026-04-07	9.120	9.120	9.120	9.120	8.669	0
2026-04-02	9.120	9.120	9.120	9.120	8.669	2,000
2026-04-01	9.170	9.170	9.170	9.170	8.716	0
2026-03-31	9.550	9.550	9.080	9.170	8.716	12,100
2026-03-30	9.550	9.550	9.550	9.550	9.077	100
2026-03-27	9.550	9.550	9.550	9.550	9.077	0
2026-03-26	9.550	9.550	9.550	9.550	9.077	0
2026-03-25	9.550	9.550	9.550	9.550	9.077	5
2026-03-24	9.550	9.550	9.550	9.550	9.077	2
2026-03-23	9.120	9.120	9.120	9.120	8.669	19
2026-03-20	9.390	9.390	9.390	9.390	8.925	0
2026-03-19	9.500	9.500	9.390	9.390	8.925	11,001
2026-03-18	9.170	9.170	9.170	9.170	8.716	0
2026-03-17	9.170	9.170	9.170	9.170	8.716	5,000
2026-03-16	9.120	9.120	9.120	9.120	8.669	5,000
2026-03-13	9.120	9.600	9.120	9.120	8.669	6
2026-03-12	9.600	9.600	9.600	9.600	9.125	1
2026-03-11	9.590	9.590	9.590	9.590	9.115	0
2026-03-10	9.590	9.590	9.500	9.590	9.115	10,001
2026-03-09	9.150	9.150	9.150	9.150	8.697	1,000
2026-03-06	9.600	9.600	9.600	9.600	9.125	0
2026-03-05	9.600	9.600	9.600	9.600	9.125	0
2026-03-04	9.600	9.600	9.600	9.600	9.125	0
2026-03-03	9.600	9.600	9.600	9.600	9.125	0
2026-03-02	9.600	9.600	9.600	9.600	9.125	1
2026-02-26	9.600	9.600	9.550	9.600	9.125	11,000
2026-02-25	9.750	9.750	9.550	9.750	9.267	7,187
2026-02-24	9.650	9.750	9.650	9.750	9.267	6,000
2026-02-23	9.990	10.350	9.900	10.050	9.553	44,478
2026-02-11	10.000	10.000	10.000	10.000	9.505	186
2026-02-10	10.050	10.500	9.880	9.880	9.391	25,110
2026-02-09	10.050	10.050	10.050	10.050	9.553	1,101
2026-02-06	10.050	10.050	10.050	10.050	9.553	100
2026-02-05	10.050	10.050	9.580	10.050	9.553	1,102
2026-02-04	10.050	10.050	10.050	10.050	9.553	1,000
2026-02-03	10.050	10.050	10.050	10.050	9.553	1,000
2026-02-02	10.050	10.050	10.050	10.050	9.553	1,000
2026-01-30	9.580	9.630	9.550	9.630	9.153	20,000
2026-01-29	10.050	10.050	9.640	9.640	9.163	5,001
2026-01-28	10.050	10.050	10.050	10.050	9.553	2,000
2026-01-27	10.050	10.050	10.050	10.050	9.553	1,011
2026-01-26	9.630	10.050	9.630	10.050	9.553	11,012
2026-01-23	9.630	9.630	9.200	9.250	8.792	13,001
2026-01-22	9.200	9.300	9.200	9.300	8.840	10,000
2026-01-21	8.840	9.200	8.840	9.200	8.745	1,002
2026-01-20	9.630	9.630	9.150	9.150	8.697	14,000

← NewerPage 3 of 21 · 1,214 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.