Fluxtek International Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	10.550	10.550	10.550	10.550	10.028	10
2024-10-25	10.250	10.250	10.250	10.250	9.743	0
2024-10-24	10.150	10.250	10.000	10.250	9.743	19,100
2024-10-23	10.300	10.300	10.300	10.300	9.790	0
2024-10-22	10.300	10.300	10.300	10.300	9.790	0
2024-10-21	10.300	10.300	10.300	10.300	9.790	0
2024-10-18	10.350	10.350	10.300	10.300	9.790	10,010
2024-10-17	10.300	10.300	10.300	10.300	9.790	0
2024-10-16	10.400	10.400	10.300	10.300	9.790	20,000
2024-10-15	10.400	10.400	10.200	10.400	9.885	21,000
2024-10-14	10.350	10.400	10.300	10.300	9.790	15,000
2024-10-11	10.350	10.350	10.000	10.000	9.505	20,000
2024-10-09	10.350	10.350	10.350	10.350	9.838	0
2024-10-08	10.350	10.350	10.350	10.350	9.838	1
2024-10-07	9.880	9.880	9.880	9.880	9.391	0
2024-10-04	9.880	9.930	9.880	9.880	9.391	10,084
2024-10-01	9.900	9.900	9.900	9.900	9.410	33
2024-09-30	10.350	10.350	10.350	10.350	9.838	0
2024-09-27	10.350	10.350	10.350	10.350	9.838	5
2024-09-26	9.950	9.950	9.950	9.950	9.457	0
2024-09-25	9.900	9.950	9.900	9.950	9.457	2,000
2024-09-24	10.150	10.250	10.000	10.150	9.648	21,000
2024-09-23	9.930	10.250	9.930	10.050	9.553	15,198
2024-09-20	9.930	9.930	9.930	9.930	9.438	0
2024-09-19	10.400	10.400	9.930	9.930	9.438	11,085
2024-09-18	10.400	10.400	10.400	10.400	9.885	1,024
2024-09-16	10.400	10.400	10.400	10.400	9.885	0
2024-09-13	10.400	10.400	10.400	10.400	9.885	2,000
2024-09-12	10.300	10.750	10.000	10.400	9.885	53,050
2024-09-11	10.000	10.000	10.000	10.000	9.505	0
2024-09-10	10.300	10.300	10.000	10.000	9.505	7,000
2024-09-09	10.300	10.300	10.300	10.300	9.790	0
2024-09-06	10.300	10.300	10.300	10.300	9.790	0
2024-09-05	9.800	10.300	9.800	10.300	9.790	14,800
2024-09-04	10.300	10.300	10.300	10.300	9.790	0
2024-09-03	10.300	10.300	10.300	10.300	9.790	0
2024-09-02	10.300	10.300	10.300	10.300	9.790	0
2024-08-30	10.300	10.300	10.300	10.300	9.790	1
2024-08-29	10.300	10.300	10.000	10.000	9.505	3,000
2024-08-28	10.300	10.300	10.300	10.300	9.790	140
2024-08-27	10.300	10.350	10.200	10.200	9.695	21,110
2024-08-26	10.400	10.400	10.400	10.400	9.885	0
2024-08-23	10.400	10.400	10.400	10.400	9.885	0
2024-08-22	10.400	10.400	10.400	10.400	9.885	0
2024-08-21	10.400	10.400	10.400	10.400	9.885	1,010
2024-08-20	10.350	10.350	10.350	10.350	9.838	268
2024-08-19	10.200	10.200	10.200	10.200	9.695	0
2024-08-16	10.200	10.200	10.200	10.200	9.695	210
2024-08-15	10.150	10.150	10.150	10.150	9.648	1,140
2024-08-14	10.200	10.200	9.800	10.200	9.695	4,030
2024-08-13	9.900	10.200	9.750	10.200	9.695	12,005
2024-08-12	10.200	10.200	10.100	10.200	9.695	12,000
2024-08-09	10.200	10.200	10.200	10.200	9.695	1,000
2024-08-08	10.100	10.100	10.100	10.100	9.600	0
2024-08-07	10.100	10.100	10.100	10.100	9.600	49
2024-08-06	9.700	10.200	9.700	9.800	9.315	24,000
2024-08-05	9.740	10.000	9.500	10.000	9.505	41,100
2024-08-02	10.200	10.200	10.200	10.200	9.695	0
2024-08-01	10.200	10.200	10.200	10.200	9.695	10
2024-07-31	10.200	10.200	10.200	10.200	9.695	10

← NewerPage 9 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.