Fluxtek International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9.200 | 9.630 | 9.200 | 9.200 | 8.745 | 12,322 |
| 2026-01-16 | 8.800 | 9.580 | 8.750 | 9.580 | 9.106 | 44,000 |
| 2026-01-15 | 8.700 | 8.700 | 8.700 | 8.700 | 8.269 | 0 |
| 2026-01-14 | 8.700 | 8.700 | 8.700 | 8.700 | 8.269 | 0 |
| 2026-01-13 | 8.600 | 8.700 | 8.390 | 8.700 | 8.269 | 11,000 |
| 2026-01-12 | 8.730 | 8.800 | 8.650 | 8.650 | 8.222 | 25,000 |
| 2026-01-09 | 8.700 | 8.950 | 8.510 | 8.730 | 8.298 | 48,000 |
| 2026-01-08 | 8.900 | 8.900 | 8.700 | 8.700 | 8.269 | 1,869 |
| 2026-01-07 | 8.850 | 8.850 | 8.720 | 8.720 | 8.288 | 5,000 |
| 2026-01-06 | 8.740 | 8.790 | 8.740 | 8.740 | 8.307 | 15,000 |
| 2026-01-05 | 8.750 | 8.790 | 8.740 | 8.790 | 8.355 | 25,000 |
| 2026-01-02 | 8.840 | 8.930 | 8.750 | 8.750 | 8.317 | 15,001 |
| 2025-12-31 | 9.100 | 9.100 | 8.750 | 9.100 | 8.650 | 10,001 |
| 2025-12-30 | 9.050 | 9.050 | 9.050 | 9.050 | 8.602 | 1,000 |
| 2025-12-29 | 9.030 | 9.050 | 9.000 | 9.000 | 8.555 | 15,000 |
| 2025-12-26 | 9.020 | 9.020 | 9.020 | 9.020 | 8.574 | 2,300 |
| 2025-12-24 | 9.020 | 9.020 | 8.580 | 8.580 | 8.155 | 2,043 |
| 2025-12-23 | 9.000 | 9.030 | 8.580 | 9.020 | 8.574 | 23,000 |
| 2025-12-22 | 8.630 | 8.630 | 8.630 | 8.630 | 8.203 | 5,000 |
| 2025-12-19 | 8.630 | 8.630 | 8.200 | 8.630 | 8.203 | 17,000 |
| 2025-12-18 | 8.250 | 8.570 | 8.000 | 8.570 | 8.146 | 29,501 |
| 2025-12-17 | 8.250 | 8.250 | 8.050 | 8.250 | 7.842 | 20,369 |
| 2025-12-16 | 8.250 | 8.250 | 8.250 | 8.250 | 7.842 | 0 |
| 2025-12-15 | 8.250 | 8.250 | 8.250 | 8.250 | 7.842 | 0 |
| 2025-12-12 | 8.250 | 8.250 | 8.250 | 8.250 | 7.842 | 0 |
| 2025-12-11 | 8.250 | 8.250 | 8.250 | 8.250 | 7.842 | 1 |
| 2025-12-10 | 8.250 | 8.250 | 8.250 | 8.250 | 7.842 | 3,000 |
| 2025-12-09 | 8.120 | 8.250 | 7.990 | 8.250 | 7.842 | 2,083 |
| 2025-12-08 | 8.170 | 8.250 | 8.170 | 8.250 | 7.842 | 14,000 |
| 2025-12-05 | 8.270 | 8.350 | 8.170 | 8.350 | 7.937 | 45,040 |
| 2025-12-04 | 8.700 | 8.700 | 8.700 | 8.700 | 8.269 | 2,073 |
| 2025-12-03 | 8.700 | 8.700 | 8.700 | 8.700 | 8.269 | 1,000 |
| 2025-12-02 | 8.680 | 8.680 | 8.680 | 8.680 | 8.250 | 0 |
| 2025-12-01 | 8.680 | 8.680 | 8.680 | 8.680 | 8.250 | 0 |
| 2025-11-28 | 8.600 | 8.680 | 8.600 | 8.680 | 8.250 | 36,000 |
| 2025-11-27 | 8.700 | 8.750 | 8.600 | 8.700 | 8.269 | 48,001 |
| 2025-11-26 | 8.700 | 8.700 | 8.650 | 8.700 | 8.269 | 30,000 |
| 2025-11-25 | 8.700 | 8.700 | 8.700 | 8.700 | 8.269 | 3,000 |
| 2025-11-24 | 8.600 | 8.700 | 8.600 | 8.700 | 8.269 | 73,030 |
| 2025-11-21 | 8.600 | 8.600 | 8.600 | 8.600 | 8.174 | 0 |
| 2025-11-20 | 8.600 | 8.600 | 8.600 | 8.600 | 8.174 | 0 |
| 2025-11-19 | 9.000 | 9.000 | 8.600 | 8.600 | 8.174 | 6,000 |
| 2025-11-18 | 8.600 | 9.050 | 8.600 | 9.050 | 8.602 | 1,001 |
| 2025-11-17 | 9.050 | 9.050 | 9.050 | 9.050 | 8.602 | 0 |
| 2025-11-14 | 9.050 | 9.050 | 9.050 | 9.050 | 8.602 | 6,000 |
| 2025-11-13 | 9.050 | 9.050 | 9.000 | 9.000 | 8.555 | 10,000 |
| 2025-11-12 | 9.050 | 9.050 | 9.050 | 9.050 | 8.602 | 0 |
| 2025-11-11 | 9.100 | 9.100 | 9.050 | 9.050 | 8.602 | 3,001 |
| 2025-11-10 | 9.250 | 9.250 | 9.000 | 9.100 | 8.650 | 36,000 |
| 2025-11-07 | 9.170 | 9.250 | 9.150 | 9.250 | 8.792 | 10,050 |
| 2025-11-06 | 9.320 | 9.320 | 9.320 | 9.320 | 8.859 | 0 |
| 2025-11-05 | 9.320 | 9.320 | 9.120 | 9.320 | 8.859 | 9,000 |
| 2025-11-04 | 9.300 | 9.300 | 9.300 | 9.300 | 8.840 | 0 |
| 2025-11-03 | 9.170 | 9.300 | 9.170 | 9.300 | 8.840 | 7,235 |
| 2025-10-31 | 9.600 | 9.600 | 9.600 | 9.600 | 9.125 | 100 |
| 2025-10-30 | 9.550 | 9.550 | 9.550 | 9.550 | 9.077 | 0 |
| 2025-10-29 | 9.600 | 9.600 | 9.550 | 9.550 | 9.077 | 11,000 |
| 2025-10-28 | 9.600 | 9.600 | 9.600 | 9.600 | 9.125 | 0 |
| 2025-10-27 | 9.500 | 9.600 | 9.500 | 9.600 | 9.125 | 37,000 |
| 2025-10-23 | 9.500 | 9.900 | 9.500 | 9.900 | 9.410 | 5,000 |
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.