Fluxtek International Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	10.550	10.550	10.550	10.550	10.028	0
2025-04-29	10.700	10.700	10.550	10.550	10.028	6,000
2025-04-28	10.550	10.600	10.500	10.500	9.980	23,000
2025-04-25	10.600	10.600	10.600	10.600	10.075	20
2025-04-24	10.150	10.150	10.150	10.150	9.648	1,000
2025-04-23	10.550	10.550	10.500	10.500	9.980	3,000
2025-04-22	10.100	10.100	10.100	10.100	9.600	2,000
2025-04-21	10.550	10.550	10.500	10.500	9.980	10,000
2025-04-18	10.550	10.550	10.550	10.550	10.028	300
2025-04-17	9.980	10.350	9.980	10.350	9.838	11,100
2025-04-16	10.100	10.150	10.100	10.100	9.600	15,000
2025-04-15	10.450	10.450	10.350	10.350	9.838	10,000
2025-04-14	9.980	9.980	9.980	9.980	9.486	7
2025-04-11	10.400	10.400	10.400	10.400	9.885	10,000
2025-04-10	10.350	10.800	10.350	10.800	10.265	10,000
2025-04-09	10.400	10.400	9.930	10.300	9.790	24,000
2025-04-08	10.400	10.400	10.200	10.300	9.790	20,000
2025-04-07	10.500	10.800	10.250	10.250	9.743	82,002
2025-04-02	11.150	11.150	11.150	11.150	10.598	99
2025-04-01	11.150	11.150	11.150	11.150	10.598	3,000
2025-03-31	10.800	10.800	10.800	10.800	10.265	0
2025-03-28	10.800	10.800	10.800	10.800	10.265	0
2025-03-27	10.800	10.800	10.800	10.800	10.265	0
2025-03-26	10.800	10.800	10.800	10.800	10.265	0
2025-03-25	10.650	10.800	10.650	10.800	10.265	20,000
2025-03-24	11.150	11.150	11.150	11.150	10.598	0
2025-03-21	11.150	11.150	11.150	11.150	10.598	0
2025-03-20	11.150	11.150	11.150	11.150	10.598	0
2025-03-19	11.150	11.150	11.150	11.150	10.598	0
2025-03-18	11.150	11.150	10.650	11.150	10.598	1,804
2025-03-17	10.650	10.650	10.650	10.650	10.123	1,000
2025-03-14	10.650	10.650	10.650	10.650	10.123	2,000
2025-03-13	11.100	11.100	11.100	11.100	10.551	0
2025-03-12	11.100	11.100	11.100	11.100	10.551	0
2025-03-11	11.150	11.150	11.000	11.100	10.551	5,000
2025-03-10	11.200	11.200	11.100	11.100	10.551	10,000
2025-03-07	11.200	11.200	11.200	11.200	10.646	147
2025-03-06	10.700	11.200	10.700	11.200	10.646	6,000
2025-03-05	10.750	11.100	10.750	11.100	10.551	6,049
2025-03-04	11.200	11.200	11.200	11.200	10.646	5,000
2025-03-03	10.700	10.800	10.700	10.800	10.265	13,001
2025-02-27	10.700	10.700	10.700	10.700	10.170	4,000
2025-02-26	11.000	11.150	10.700	10.800	10.265	19,068
2025-02-25	11.000	11.050	10.950	11.000	10.455	15,000
2025-02-24	11.200	11.200	10.100	11.050	10.503	48,000
2025-02-21	11.700	11.700	11.500	11.700	11.121	7,000
2025-02-20	12.150	12.250	11.300	11.650	11.073	77,537
2025-02-19	13.100	13.250	12.150	12.750	12.119	31,686
2025-02-18	11.300	13.650	11.300	13.200	12.547	290,819
2025-02-17	10.850	11.300	10.850	11.300	10.741	309
2025-02-14	10.900	11.300	10.850	11.300	10.741	7,977
2025-02-13	10.850	10.850	10.800	10.850	10.313	6,000
2025-02-12	10.850	10.850	10.850	10.850	10.313	2,000
2025-02-11	10.850	10.850	10.850	10.850	10.313	1,000
2025-02-10	10.600	10.850	10.450	10.450	9.933	29,823
2025-02-07	10.650	10.650	10.500	10.500	9.980	77,000
2025-02-06	10.850	10.850	10.850	10.850	10.313	2,000
2025-02-05	10.850	10.850	10.850	10.850	10.313	212
2025-02-04	10.850	10.850	10.850	10.850	10.313	200
2025-02-03	10.800	10.800	10.400	10.800	10.265	3,410

← NewerPage 7 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.