Fluxtek International Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.500	10.500	10.500	10.500	9.980	0
2025-07-24	10.500	10.500	10.500	10.500	9.980	0
2025-07-23	10.500	10.500	10.500	10.500	9.980	1,208
2025-07-22	9.990	9.990	9.990	9.990	9.495	0
2025-07-21	9.990	9.990	9.990	9.990	9.495	0
2025-07-18	9.990	9.990	9.990	9.990	9.495	6
2025-07-17	10.500	10.500	10.500	10.500	9.980	0
2025-07-16	10.500	10.500	10.500	10.500	9.980	1,000
2025-07-15	10.000	10.000	10.000	10.000	9.505	500
2025-07-14	9.990	10.000	9.990	10.000	9.505	4,000
2025-07-11	9.990	10.050	9.990	10.050	9.553	10,000
2025-07-10	10.050	10.050	9.990	9.990	9.495	16,000
2025-07-09	10.000	10.050	10.000	10.050	9.553	6,000
2025-07-08	9.980	9.980	9.980	9.980	9.486	0
2025-07-07	9.980	9.980	9.980	9.980	9.486	0
2025-07-04	9.980	9.980	9.980	9.980	9.486	0
2025-07-03	10.550	10.550	9.980	9.980	9.486	19,086
2025-07-02	10.600	10.600	10.550	10.550	10.028	7,000
2025-07-01	10.650	10.650	10.600	10.600	10.075	13,000
2025-06-30	10.250	10.250	10.250	10.250	9.743	10,000
2025-06-27	10.250	10.250	10.250	10.250	9.743	1,000
2025-06-26	10.250	10.250	10.250	10.250	9.743	2,000
2025-06-25	10.150	10.150	10.150	10.150	9.648	5,000
2025-06-24	10.150	10.150	10.150	10.150	9.648	20
2025-06-23	10.150	10.250	10.150	10.250	9.743	9,780
2025-06-20	10.200	10.300	10.200	10.300	9.790	10,000
2025-06-19	10.550	10.550	10.550	10.550	10.028	0
2025-06-18	10.550	10.550	10.550	10.550	10.028	4,000
2025-06-17	10.550	10.550	10.550	10.550	10.028	0
2025-06-16	10.550	10.550	10.550	10.550	10.028	1,000
2025-06-13	10.550	10.550	10.550	10.550	10.028	0
2025-06-12	10.550	10.550	10.550	10.550	10.028	3,000
2025-06-11	10.450	10.550	10.450	10.550	10.028	11,600
2025-06-10	10.950	10.950	10.950	10.950	10.408	0
2025-06-09	10.950	10.950	10.950	10.950	10.408	0
2025-06-06	10.950	10.950	10.950	10.950	10.408	0
2025-06-05	10.950	10.950	10.950	10.950	10.408	201
2025-06-04	10.450	10.450	10.450	10.450	9.933	1,000
2025-06-03	10.950	10.950	10.950	10.950	10.408	0
2025-06-02	10.950	10.950	10.950	10.950	10.408	500
2025-05-29	10.850	10.850	10.850	10.850	10.313	1,000
2025-05-28	10.850	10.850	10.850	10.850	10.313	1,480
2025-05-27	11.000	11.000	10.500	10.500	9.980	12,500
2025-05-26	10.900	10.900	10.900	10.900	10.360	0
2025-05-23	10.950	10.950	10.900	10.900	10.360	2,000
2025-05-22	10.950	10.950	10.950	10.950	10.408	0
2025-05-21	10.950	10.950	10.950	10.950	10.408	0
2025-05-20	10.950	10.950	10.950	10.950	10.408	1
2025-05-19	10.950	10.950	10.950	10.950	10.408	1,000
2025-05-16	10.500	10.500	10.500	10.500	9.980	0
2025-05-15	10.500	10.500	10.500	10.500	9.980	0
2025-05-14	10.900	10.900	10.500	10.500	9.980	1,001
2025-05-13	10.900	10.900	10.900	10.900	10.360	2,000
2025-05-12	10.900	10.900	10.800	10.800	10.265	19,600
2025-05-09	10.900	10.900	10.900	10.900	10.360	0
2025-05-08	10.900	10.900	10.900	10.900	10.360	0
2025-05-07	10.900	10.900	10.900	10.900	10.360	0
2025-05-06	10.900	10.900	10.900	10.900	10.360	0
2025-05-05	10.900	10.900	10.900	10.900	10.360	3,200
2025-05-02	10.550	10.550	10.550	10.550	10.028	0

← NewerPage 6 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.