Fluxtek International Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.000	10.000	9.600	9.660	9.182	7,500
2025-10-21	9.650	10.000	9.650	10.000	9.505	5,100
2025-10-20	9.650	9.700	9.650	9.650	9.172	12,134
2025-10-17	10.100	10.100	10.100	10.100	9.600	0
2025-10-16	10.100	10.100	10.100	10.100	9.600	0
2025-10-15	10.100	10.100	10.100	10.100	9.600	0
2025-10-14	9.650	10.100	9.650	10.100	9.600	1,100
2025-10-13	9.650	9.650	9.650	9.650	9.172	1,000
2025-10-09	10.050	10.050	9.700	9.900	9.410	11,000
2025-10-08	10.150	10.150	10.150	10.150	9.648	0
2025-10-07	10.150	10.150	10.150	10.150	9.648	300
2025-10-03	10.150	10.150	10.150	10.150	9.648	1,000
2025-10-02	9.700	10.000	9.700	9.900	9.410	11,000
2025-10-01	9.800	9.800	9.800	9.800	9.315	0
2025-09-30	9.900	9.900	9.800	9.800	9.315	2,000
2025-09-26	9.990	9.990	9.690	9.900	9.410	10,001
2025-09-25	10.050	10.050	10.050	10.050	9.553	0
2025-09-24	10.050	10.050	10.050	10.050	9.553	0
2025-09-23	10.050	10.050	10.050	10.050	9.553	0
2025-09-22	10.050	10.050	10.050	10.050	9.553	0
2025-09-19	10.050	10.050	10.050	10.050	9.553	0
2025-09-18	10.050	10.050	10.050	10.050	9.553	0
2025-09-17	10.050	10.100	10.050	10.050	9.553	7,000
2025-09-16	10.150	10.150	10.150	10.150	9.648	0
2025-09-15	10.150	10.150	10.150	10.150	9.648	0
2025-09-12	10.150	10.150	10.150	10.150	9.648	0
2025-09-11	10.150	10.150	10.150	10.150	9.648	0
2025-09-10	10.150	10.150	10.150	10.150	9.648	0
2025-09-09	10.150	10.150	10.150	10.150	9.648	0
2025-09-08	10.150	10.150	10.150	10.150	9.648	5,000
2025-09-05	10.050	10.150	9.980	10.150	9.648	17,400
2025-09-04	9.980	10.050	9.980	9.980	9.486	22,000
2025-09-03	9.980	10.200	9.980	9.980	9.486	11,000
2025-09-02	9.980	9.980	9.980	9.980	9.486	0
2025-09-01	9.980	9.980	9.980	9.980	9.486	0
2025-08-29	9.980	9.980	9.980	9.980	9.486	1,000
2025-08-28	10.400	10.400	10.350	10.350	9.838	10,000
2025-08-27	10.500	10.500	10.400	10.500	9.980	7,400
2025-08-26	9.990	9.990	9.990	9.990	9.495	0
2025-08-25	9.990	9.990	9.990	9.990	9.495	510
2025-08-22	10.500	10.500	10.500	10.500	9.980	0
2025-08-21	9.990	10.500	9.990	10.500	9.980	6,289
2025-08-20	9.990	9.990	9.990	9.990	9.495	200
2025-08-19	10.500	10.500	10.500	10.500	9.980	0
2025-08-18	9.990	10.500	9.990	10.500	9.980	2,588
2025-08-15	9.990	10.500	9.990	10.500	9.980	1,199
2025-08-14	9.990	9.990	9.990	9.990	9.495	1,000
2025-08-13	10.500	10.500	10.500	10.500	9.980	0
2025-08-12	10.500	10.500	10.500	10.500	9.980	0
2025-08-11	10.500	10.500	10.500	10.500	9.980	0
2025-08-08	10.500	10.500	10.500	10.500	9.980	0
2025-08-07	10.500	10.500	10.500	10.500	9.980	0
2025-08-06	10.500	10.500	10.500	10.500	9.980	0
2025-08-05	10.500	10.500	10.500	10.500	9.980	0
2025-08-04	10.500	10.500	10.500	10.500	9.980	0
2025-08-01	10.500	10.500	10.500	10.500	9.980	0
2025-07-31	10.500	10.500	10.500	10.500	9.980	1,000
2025-07-30	10.500	10.500	10.500	10.500	9.980	0
2025-07-29	10.500	10.500	10.500	10.500	9.980	0
2025-07-28	10.500	10.500	10.500	10.500	9.980	0

← NewerPage 5 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.