Flashaim Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	15.700	15.800	15.700	15.800	15.800	801
2024-05-02	16.300	16.300	16.300	16.300	16.300	1,400
2024-04-30	16.300	16.300	16.300	16.300	16.300	0
2024-04-29	16.300	16.300	16.300	16.300	16.300	1,000
2024-04-26	15.500	15.500	15.500	15.500	15.500	0
2024-04-25	16.100	16.100	15.500	15.500	15.500	13,467
2024-04-24	16.300	16.300	16.100	16.100	16.100	6,000
2024-04-23	15.700	16.250	15.700	16.200	16.200	12,050
2024-04-22	16.900	16.900	16.350	16.400	16.400	19,850
2024-04-19	17.750	17.750	16.900	17.000	17.000	17,000
2024-04-18	17.750	17.750	17.750	17.750	17.750	1,000
2024-04-17	17.000	17.800	17.000	17.000	17.000	5,000
2024-04-16	17.750	17.750	17.750	17.750	17.750	5,000
2024-04-15	17.700	17.750	17.100	17.600	17.600	13,033
2024-04-12	18.700	18.800	18.000	18.000	18.000	21,310
2024-04-11	18.800	18.800	18.750	18.750	18.750	2,000
2024-04-10	18.800	18.800	18.800	18.800	18.800	1,000
2024-04-09	18.050	18.050	18.050	18.050	18.050	1,000
2024-04-08	18.050	18.050	18.050	18.050	18.050	100
2024-04-03	18.900	18.900	18.900	18.900	18.900	1,000
2024-04-02	18.050	18.050	18.050	18.050	18.050	3,000
2024-04-01	18.500	18.500	18.500	18.500	18.500	0
2024-03-29	18.500	18.500	18.500	18.500	18.500	1,000
2024-03-28	18.600	18.600	18.600	18.600	18.600	0
2024-03-27	18.600	18.600	18.600	18.600	18.600	0
2024-03-26	18.400	18.600	18.400	18.600	18.600	10,000
2024-03-25	18.900	18.900	18.900	18.900	18.900	0
2024-03-22	19.300	19.300	18.900	18.900	18.900	8,528
2024-03-21	18.900	18.900	18.900	18.900	18.900	0
2024-03-20	18.850	19.000	18.700	18.900	18.900	162,000
2024-03-19	18.400	18.850	18.400	18.850	18.850	152,101
2024-03-18	18.400	18.500	18.250	18.500	18.500	11,100
2024-03-15	18.450	18.800	18.400	18.800	18.800	18,000
2024-03-14	18.750	19.100	18.700	19.100	19.100	27,000
2024-03-13	19.700	19.700	18.750	19.200	19.200	11,103
2024-03-12	19.300	19.300	19.300	19.300	19.300	0
2024-03-11	19.300	19.300	19.300	19.300	19.300	0
2024-03-08	19.300	19.300	19.300	19.300	19.300	0
2024-03-07	19.300	19.300	19.300	19.300	19.300	3,000
2024-03-06	19.250	19.300	19.200	19.200	19.200	10,001
2024-03-05	19.300	19.300	18.900	18.900	18.900	8,001
2024-03-04	18.600	18.600	18.600	18.600	18.600	0
2024-03-01	18.600	18.600	18.600	18.600	18.600	0
2024-02-29	19.800	19.800	18.600	18.600	18.600	20,508
2024-02-27	19.400	19.400	19.050	19.400	19.400	14,500
2024-02-26	19.350	19.400	18.600	19.400	19.400	23,000
2024-02-23	19.000	19.000	19.000	19.000	19.000	0
2024-02-22	19.000	19.000	19.000	19.000	19.000	0
2024-02-21	18.900	19.000	18.900	19.000	19.000	6,020
2024-02-20	19.000	19.200	19.000	19.200	19.200	10,000
2024-02-19	19.350	19.500	19.100	19.200	19.200	14,010
2024-02-16	19.450	19.500	18.600	18.700	18.700	20,096
2024-02-15	19.450	19.450	19.450	19.450	19.450	1,200
2024-02-05	19.450	19.450	19.450	19.450	19.450	2,000
2024-02-02	19.450	19.450	19.400	19.400	19.400	3,000
2024-02-01	18.600	18.750	18.600	18.600	18.600	4,000
2024-01-31	18.600	18.600	18.600	18.600	18.600	0
2024-01-30	18.600	18.700	18.600	18.600	18.600	3,110
2024-01-29	18.600	18.600	18.600	18.600	18.600	0
2024-01-26	18.000	18.700	18.000	18.600	18.600	5,065

← NewerPage 11 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.