Flashaim Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	23.000	23.000	22.150	22.150	22.150	24,000
2023-08-02	23.000	23.100	22.300	22.800	22.800	14,663
2023-08-01	23.000	23.000	23.000	23.000	23.000	2,300
2023-07-31	23.250	23.950	23.000	23.250	23.250	29,462
2023-07-28	24.000	24.250	23.250	24.250	24.250	8,009
2023-07-27	24.100	24.100	23.350	23.450	23.450	39,134
2023-07-26	24.600	24.600	24.000	24.000	24.000	11,000
2023-07-25	24.600	24.600	24.500	24.500	24.500	5,000
2023-07-24	24.650	24.650	23.800	23.950	23.950	10,030
2023-07-21	24.500	24.500	24.150	24.500	24.500	4,120
2023-07-20	24.350	25.000	24.150	24.500	24.500	17,040
2023-07-19	24.200	25.100	24.150	25.100	25.100	11,010
2023-07-18	24.350	25.000	24.350	24.800	24.800	8,001
2023-07-17	25.150	25.150	24.300	24.550	24.550	31,228
2023-07-14	24.500	25.350	23.500	25.150	25.150	28,771
2023-07-13	26.200	26.200	24.300	24.950	23.950	205,739
2023-07-12	26.200	27.350	25.500	27.300	26.206	30,714
2023-07-11	27.100	27.100	24.800	26.200	25.150	140,194
2023-07-10	27.100	27.300	26.900	27.000	25.918	46,051
2023-07-07	26.000	26.500	26.000	26.500	25.438	5,150
2023-07-06	26.050	26.700	26.000	26.050	25.006	28,196
2023-07-05	27.350	27.350	26.200	26.300	25.246	23,240
2023-07-04	26.800	27.350	26.600	27.000	25.918	31,180
2023-07-03	27.350	27.500	26.000	26.000	24.958	88,711
2023-06-30	27.100	28.250	26.900	28.250	27.118	9,021
2023-06-29	27.450	28.250	27.000	27.100	26.014	39,195
2023-06-28	28.150	29.000	27.350	28.800	27.646	40,003
2023-06-27	29.000	29.000	28.300	28.600	27.454	15,000
2023-06-26	29.200	29.250	28.300	29.250	28.078	6,200
2023-06-21	29.000	29.100	27.600	28.500	27.358	70,400
2023-06-20	29.900	30.900	29.500	30.000	28.798	30,170
2023-06-19	29.900	29.900	29.900	29.900	28.702	1,000
2023-06-16	29.900	29.900	29.900	29.900	28.702	3
2023-06-15	28.550	29.900	28.550	29.900	28.702	2,100
2023-06-14	29.100	30.000	29.050	30.000	28.798	8,730
2023-06-13	29.000	30.400	29.000	29.500	28.318	7,020
2023-06-12	28.950	30.000	28.000	29.300	28.126	68,340
2023-06-09	29.500	29.500	29.300	29.500	28.318	10,002
2023-06-08	29.500	29.500	29.500	29.500	28.318	0
2023-06-07	28.650	29.500	28.600	29.500	28.318	7,460
2023-06-06	29.400	30.400	28.500	28.600	27.454	48,601
2023-06-05	29.300	30.300	29.300	30.300	29.086	6,210
2023-06-02	29.700	30.300	29.000	30.300	29.086	33,020
2023-06-01	29.650	31.050	29.650	31.050	29.806	9,041
2023-05-31	30.500	30.500	30.500	30.500	29.278	0
2023-05-30	29.900	30.500	29.650	30.500	29.278	5,144
2023-05-29	30.100	31.200	30.000	30.200	28.990	5,100
2023-05-26	30.700	30.700	28.850	30.100	28.894	38,511
2023-05-25	30.000	30.500	30.000	30.500	29.278	2,200
2023-05-24	29.500	30.300	29.000	29.950	28.750	51,500
2023-05-23	30.000	30.500	29.200	30.450	29.230	52,250
2023-05-22	30.900	31.500	30.000	30.000	28.798	11,150
2023-05-19	30.900	32.000	30.900	32.000	30.717	5,000
2023-05-18	31.500	32.350	31.200	31.800	30.526	52,100
2023-05-17	31.100	32.150	30.600	31.000	29.758	26,100
2023-05-16	31.000	31.100	29.650	31.100	29.854	8,460
2023-05-15	31.550	31.550	29.650	29.800	28.606	7,440
2023-05-12	32.200	32.200	30.600	31.550	30.286	25,601
2023-05-11	35.000	35.000	30.800	31.800	30.526	41,201
2023-05-10	33.000	35.750	33.000	34.700	33.309	45,175

← NewerPage 14 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.