Fluxtek International Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.650	10.650	10.500	10.500	9.980	5,000
2025-01-21	10.650	10.650	10.650	10.650	10.123	0
2025-01-20	10.650	10.900	10.550	10.650	10.123	46,006
2025-01-17	10.650	10.650	10.650	10.650	10.123	0
2025-01-16	10.650	10.650	10.650	10.650	10.123	0
2025-01-15	10.500	10.650	10.500	10.650	10.123	5,210
2025-01-14	10.500	10.500	10.400	10.500	9.980	21,000
2025-01-13	10.400	10.500	10.400	10.500	9.980	6,000
2025-01-10	10.500	10.500	10.500	10.500	9.980	5,000
2025-01-09	10.150	10.200	10.150	10.200	9.695	10,000
2025-01-08	10.500	10.500	10.150	10.150	9.648	11,133
2025-01-07	10.500	10.500	10.400	10.400	9.885	10,000
2025-01-06	10.600	10.600	10.400	10.400	9.885	15,100
2025-01-03	10.500	10.500	10.400	10.400	9.885	7,000
2025-01-02	10.400	10.500	10.300	10.300	9.790	26,116
2024-12-31	10.400	10.500	10.400	10.400	9.885	19,002
2024-12-30	10.900	10.900	10.450	10.500	9.980	17,000
2024-12-27	10.850	10.850	10.850	10.850	10.313	3,001
2024-12-26	10.550	10.850	10.500	10.850	10.313	15,628
2024-12-25	10.150	10.550	10.150	10.550	10.028	2,001
2024-12-24	10.150	10.200	10.150	10.150	9.648	133,000
2024-12-23	10.600	10.600	10.100	10.150	9.648	85,005
2024-12-20	10.100	10.100	10.100	10.100	9.600	0
2024-12-19	10.100	10.100	10.100	10.100	9.600	0
2024-12-18	10.100	10.100	10.100	10.100	9.600	0
2024-12-17	10.100	10.100	10.100	10.100	9.600	1,000
2024-12-16	10.200	10.200	10.100	10.100	9.600	11,500
2024-12-13	10.300	10.300	10.200	10.200	9.695	22,100
2024-12-12	10.500	10.550	10.500	10.550	10.028	5,950
2024-12-11	10.500	10.500	10.500	10.500	9.980	4,000
2024-12-10	10.500	10.500	10.500	10.500	9.980	0
2024-12-09	10.500	10.500	10.400	10.500	9.980	11,000
2024-12-06	10.500	10.500	10.400	10.400	9.885	10,131
2024-12-05	10.500	10.500	10.500	10.500	9.980	101
2024-12-04	10.450	10.550	10.400	10.400	9.885	49,099
2024-12-03	10.500	10.500	10.500	10.500	9.980	0
2024-12-02	10.500	10.500	10.500	10.500	9.980	0
2024-11-29	10.500	10.500	10.500	10.500	9.980	0
2024-11-28	10.500	10.500	10.500	10.500	9.980	0
2024-11-27	10.500	10.500	10.500	10.500	9.980	10
2024-11-26	10.450	10.450	10.300	10.300	9.790	10,000
2024-11-25	10.550	10.550	10.500	10.500	9.980	10,000
2024-11-22	10.200	10.200	10.200	10.200	9.695	0
2024-11-21	10.200	10.200	10.200	10.200	9.695	12,000
2024-11-20	10.050	10.050	10.050	10.050	9.553	0
2024-11-19	10.050	10.450	10.050	10.050	9.553	4,000
2024-11-18	10.000	10.150	10.000	10.050	9.553	15,000
2024-11-15	10.500	10.500	10.500	10.500	9.980	5
2024-11-14	10.550	10.550	10.550	10.550	10.028	0
2024-11-13	10.550	10.550	10.550	10.550	10.028	0
2024-11-12	10.550	10.550	10.550	10.550	10.028	0
2024-11-11	10.550	10.550	10.550	10.550	10.028	0
2024-11-08	10.550	10.550	10.550	10.550	10.028	2,000
2024-11-07	10.550	10.550	10.100	10.100	9.600	2,010
2024-11-06	10.550	10.550	10.450	10.550	10.028	11,118
2024-11-05	10.550	10.550	10.550	10.550	10.028	1,000
2024-11-04	10.550	10.550	10.550	10.550	10.028	0
2024-11-01	10.550	10.550	10.550	10.550	10.028	0
2024-10-30	10.550	10.550	10.550	10.550	10.028	0
2024-10-29	10.550	10.550	10.550	10.550	10.028	0

← NewerPage 8 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.