Flashaim Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.900	18.900	18.100	18.150	18.150	5,220
2024-01-24	18.500	18.500	18.500	18.500	18.500	0
2024-01-23	18.500	18.700	18.500	18.500	18.500	10,000
2024-01-22	18.000	18.500	17.800	18.300	18.300	30,121
2024-01-19	18.100	18.100	18.000	18.000	18.000	6,000
2024-01-18	17.900	18.500	17.100	18.500	18.500	40,028
2024-01-17	18.800	18.900	18.500	18.500	18.500	25,700
2024-01-16	18.300	19.250	18.000	18.000	18.000	54,161
2024-01-15	18.900	18.900	17.900	18.100	18.100	101,461
2024-01-12	18.550	18.650	17.750	18.400	18.400	39,069
2024-01-11	19.200	19.500	19.100	19.200	19.200	21,660
2024-01-10	19.100	19.500	19.100	19.500	19.500	11,500
2024-01-09	19.100	20.100	19.100	20.100	20.100	3,001
2024-01-08	20.100	20.100	20.100	20.100	20.100	0
2024-01-05	19.200	20.100	19.100	20.100	20.100	31,000
2024-01-04	19.200	19.200	19.200	19.200	19.200	4,000
2024-01-03	19.200	19.200	19.200	19.200	19.200	2,997
2024-01-02	20.100	20.100	20.100	20.100	20.100	50
2023-12-29	19.200	20.100	19.200	19.200	19.200	1,080
2023-12-28	19.400	20.100	19.400	19.500	19.500	5,015
2023-12-27	20.200	20.200	20.200	20.200	20.200	15
2023-12-26	20.200	20.200	20.200	20.200	20.200	2,000
2023-12-25	19.500	20.200	19.500	20.200	20.200	4,501
2023-12-22	20.400	20.400	19.500	19.500	19.500	1,001
2023-12-21	19.700	19.700	19.700	19.700	19.700	1,000
2023-12-20	18.600	19.500	18.500	18.900	18.900	42,135
2023-12-19	19.000	20.400	18.350	18.650	18.650	33,523
2023-12-18	19.700	20.700	19.000	19.000	19.000	10,004
2023-12-15	19.500	20.500	18.750	20.500	20.500	84,341
2023-12-14	20.100	21.050	19.300	20.450	20.450	83,933
2023-12-13	19.600	21.050	19.600	21.050	21.050	8,055
2023-12-12	20.400	20.400	19.600	20.400	20.400	1,013
2023-12-11	19.500	20.400	19.500	20.400	20.400	2,061
2023-12-08	20.300	20.300	19.500	20.300	20.300	3,011
2023-12-07	20.300	20.300	19.500	20.300	20.300	120
2023-12-06	20.000	21.050	19.400	20.300	20.300	71,338
2023-12-05	20.300	20.400	19.400	20.250	20.250	13,165
2023-12-04	19.500	20.300	19.500	20.300	20.300	1,106
2023-12-01	20.400	21.350	19.500	19.500	19.500	48,989
2023-11-30	21.550	21.550	19.600	20.350	20.350	22,716
2023-11-29	21.500	21.550	20.700	21.550	21.550	1,522
2023-11-28	20.700	21.550	20.500	21.500	21.500	4,038
2023-11-27	20.600	21.550	20.000	21.550	21.550	18,115
2023-11-24	20.550	20.600	20.100	20.600	20.600	5,030
2023-11-23	20.550	20.550	19.850	20.550	20.550	4,830
2023-11-22	20.550	20.550	20.550	20.550	20.550	2,000
2023-11-21	19.750	20.700	19.750	20.550	20.550	6,083
2023-11-20	19.700	20.700	19.700	20.650	20.650	30,035
2023-11-17	20.100	20.450	19.500	20.400	20.400	15,242
2023-11-16	20.600	20.600	20.100	20.600	20.600	1,020
2023-11-15	20.000	20.750	20.000	20.600	20.600	6,350
2023-11-14	20.200	20.800	20.050	20.750	20.750	11,314
2023-11-13	20.400	21.600	20.250	21.500	21.500	11,317
2023-11-10	21.000	21.300	20.200	21.300	21.300	4,110
2023-11-09	20.650	21.800	20.200	21.800	21.800	62,221
2023-11-08	21.050	22.300	20.200	21.050	21.050	80,037
2023-11-07	20.000	20.000	20.000	20.000	20.000	0
2023-11-06	20.300	20.300	19.950	20.000	20.000	17,000
2023-11-03	20.200	20.300	19.300	20.300	20.300	5,834
2023-11-02	20.100	20.200	20.000	20.200	20.200	1,416

← NewerPage 12 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.