Flashaim Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.300	20.300	20.300	20.300	20.300	0
2023-10-31	19.400	20.300	19.400	20.300	20.300	8,410
2023-10-30	20.100	20.100	20.100	20.100	20.100	130
2023-10-27	20.100	20.100	20.100	20.100	20.100	1,100
2023-10-26	19.900	19.900	19.400	19.400	19.400	17,000
2023-10-25	21.200	21.200	21.200	21.200	21.200	0
2023-10-24	20.700	21.200	20.650	21.200	21.200	5,001
2023-10-23	20.800	20.800	20.800	20.800	20.800	0
2023-10-20	20.800	20.800	20.800	20.800	20.800	0
2023-10-19	20.900	21.000	20.450	20.800	20.800	27,000
2023-10-18	21.500	21.500	21.500	21.500	21.500	1,000
2023-10-17	21.500	21.550	21.100	21.100	21.100	8,000
2023-10-16	21.100	21.100	21.100	21.100	21.100	0
2023-10-13	20.700	21.100	20.700	21.100	21.100	20,600
2023-10-12	21.200	21.200	21.200	21.200	21.200	0
2023-10-11	21.200	21.200	21.200	21.200	21.200	0
2023-10-06	21.200	21.200	21.200	21.200	21.200	0
2023-10-05	21.550	21.550	21.200	21.200	21.200	4,000
2023-10-04	21.500	21.550	21.200	21.550	21.550	3,216
2023-10-03	21.400	21.550	21.100	21.500	21.500	5,750
2023-10-02	22.200	22.200	22.200	22.200	22.200	0
2023-09-28	22.200	22.200	22.200	22.200	22.200	0
2023-09-27	22.200	22.200	22.200	22.200	22.200	0
2023-09-26	22.200	22.200	22.200	22.200	22.200	0
2023-09-25	22.200	22.200	22.200	22.200	22.200	11
2023-09-22	22.100	22.100	22.100	22.100	22.100	3,000
2023-09-21	21.150	21.150	21.150	21.150	21.150	0
2023-09-20	21.150	21.150	21.150	21.150	21.150	0
2023-09-19	22.100	22.200	21.150	21.150	21.150	11,010
2023-09-18	22.550	22.550	22.550	22.550	22.550	0
2023-09-15	22.350	22.550	22.200	22.550	22.550	9,200
2023-09-14	22.700	22.700	22.700	22.700	22.700	0
2023-09-13	22.400	22.700	22.400	22.700	22.700	6,000
2023-09-12	22.550	23.200	22.550	23.200	23.200	2,052
2023-09-11	22.150	23.000	22.150	22.550	22.550	17,033
2023-09-08	23.400	23.400	23.400	23.400	23.400	0
2023-09-07	23.400	23.400	23.400	23.400	23.400	0
2023-09-06	23.400	23.400	23.400	23.400	23.400	0
2023-09-05	23.400	23.400	23.400	23.400	23.400	3,000
2023-09-04	23.000	23.000	23.000	23.000	23.000	0
2023-09-01	23.000	23.000	23.000	23.000	23.000	0
2023-08-31	22.650	23.000	22.250	23.000	23.000	4,500
2023-08-30	21.500	23.450	21.500	23.400	23.400	41,700
2023-08-29	22.100	22.100	22.100	22.100	22.100	0
2023-08-28	22.100	22.100	22.100	22.100	22.100	3,050
2023-08-25	21.400	21.900	21.100	21.500	21.500	12,058
2023-08-24	23.150	23.650	21.200	21.900	21.900	39,300
2023-08-23	21.500	23.150	21.500	23.150	23.150	19,595
2023-08-22	24.800	24.800	19.000	22.000	22.000	118,836
2023-08-21	24.900	25.400	24.900	25.400	25.400	5,000
2023-08-18	24.900	24.900	24.900	24.900	24.900	2,000
2023-08-17	25.300	25.650	24.750	25.500	25.500	50,000
2023-08-16	25.950	28.000	25.600	26.000	26.000	89,796
2023-08-15	23.450	25.950	23.400	25.250	25.250	52,118
2023-08-14	23.000	23.000	23.000	23.000	23.000	0
2023-08-11	22.600	23.000	22.600	23.000	23.000	4,052
2023-08-10	22.400	23.350	22.300	22.600	22.600	13,555
2023-08-09	23.400	23.400	23.400	23.400	23.400	1,099
2023-08-08	22.400	23.400	22.000	23.400	23.400	10,279
2023-08-07	22.150	22.400	21.200	21.950	21.950	40,022

← NewerPage 13 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.