Flashaim Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	16.300	16.300	16.300	16.300	16.300	1,000
2024-07-30	16.200	16.700	15.900	16.500	16.500	11,000
2024-07-29	16.000	16.800	15.700	16.700	16.700	30,000
2024-07-26	16.200	16.500	16.150	16.500	16.500	7,000
2024-07-23	17.050	17.050	16.200	16.200	16.200	9,000
2024-07-22	16.850	16.850	16.100	16.100	16.100	3,297
2024-07-19	16.150	17.100	16.150	17.100	17.100	25,516
2024-07-18	17.700	17.750	16.000	16.500	16.500	77,200
2024-07-17	17.950	18.700	16.850	17.200	17.200	140,281
2024-07-16	14.500	17.800	14.300	17.800	17.800	204,038
2024-07-15	14.100	14.500	13.900	14.500	14.500	11,358
2024-07-12	14.100	14.100	14.100	14.100	14.100	1,300
2024-07-11	13.800	14.100	13.800	14.100	14.100	5,300
2024-07-10	14.100	14.500	13.800	14.200	14.200	27,001
2024-07-09	14.000	14.100	13.800	14.000	14.000	14,001
2024-07-08	14.200	14.200	13.600	13.950	13.950	16,261
2024-07-05	14.250	14.450	14.250	14.350	14.350	11,080
2024-07-04	14.000	15.050	13.600	14.300	14.300	63,001
2024-07-03	13.350	14.050	13.250	14.000	14.000	54,165
2024-07-02	14.400	14.500	13.250	13.350	13.350	43,811
2024-07-01	15.100	15.100	15.100	15.100	15.100	1,040
2024-06-28	15.250	15.250	15.250	15.250	15.250	70
2024-06-27	15.450	15.450	15.450	15.450	15.450	1,000
2024-06-26	15.450	15.450	15.450	15.450	15.450	1,000
2024-06-25	14.900	15.450	14.750	15.450	15.450	29,160
2024-06-24	15.600	15.600	15.600	15.600	15.600	1,000
2024-06-21	15.500	15.600	15.500	15.600	15.600	7,000
2024-06-20	15.300	15.500	15.050	15.500	15.500	15,000
2024-06-19	15.400	15.500	15.400	15.400	15.400	12,700
2024-06-18	15.500	15.500	15.400	15.400	15.400	2,000
2024-06-17	14.900	15.000	14.850	15.000	15.000	11,000
2024-06-14	15.200	15.700	15.200	15.700	15.700	20,108
2024-06-13	15.700	15.700	15.700	15.700	15.700	0
2024-06-12	15.300	15.700	15.200	15.700	15.700	7,000
2024-06-11	15.300	16.000	15.300	16.000	16.000	1,200
2024-06-07	16.000	16.000	16.000	16.000	16.000	10
2024-06-06	15.700	16.500	15.500	15.500	15.500	28,316
2024-06-05	15.300	16.500	15.200	16.500	16.500	47,100
2024-06-04	15.400	15.950	15.200	15.200	15.200	13,393
2024-06-03	16.000	16.000	16.000	16.000	16.000	1,000
2024-05-31	15.950	16.000	15.600	16.000	16.000	7,001
2024-05-30	15.950	15.950	15.950	15.950	15.950	0
2024-05-29	15.950	15.950	15.950	15.950	15.950	0
2024-05-28	15.200	15.950	15.200	15.950	15.950	6,320
2024-05-27	16.000	16.000	15.400	15.950	15.950	8,436
2024-05-24	15.400	16.000	15.400	16.000	16.000	4,000
2024-05-23	15.700	15.800	15.400	15.500	15.500	13,180
2024-05-22	15.900	16.200	15.900	16.200	16.200	7,180
2024-05-21	16.000	16.800	16.000	16.750	16.750	8,000
2024-05-20	16.700	17.300	16.550	16.550	16.550	13,000
2024-05-17	17.400	17.400	17.400	17.400	17.400	0
2024-05-16	16.700	17.400	16.700	17.400	17.400	5,001
2024-05-15	17.200	17.200	17.200	17.200	17.200	1,000
2024-05-14	16.400	17.400	16.250	16.850	16.850	15,100
2024-05-13	16.250	16.250	16.250	16.250	16.250	3,000
2024-05-10	16.200	16.200	16.200	16.200	16.200	0
2024-05-09	16.150	16.250	15.450	16.200	16.200	11,005
2024-05-08	16.300	16.300	16.300	16.300	16.300	22
2024-05-07	15.500	16.300	15.500	16.300	16.300	3,000
2024-05-06	15.700	16.200	15.550	16.200	16.200	6,100

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	1.0000 TWD
2022-08-01	0.5000 TWD
2021-08-10	0.5500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.