Flashaim Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	33.000	35.750	33.000	34.700	33.309	45,175
2023-05-09	33.000	33.300	31.900	33.000	31.677	20,510
2023-05-08	32.100	33.100	31.500	31.700	30.430	16,641
2023-05-05	29.000	31.500	29.000	31.000	29.758	24,640
2023-05-04	28.800	30.100	28.700	30.100	28.894	21,202
2023-05-03	29.600	30.000	28.650	29.200	28.030	25,900
2023-05-02	29.600	29.900	29.600	29.900	28.702	11,300
2023-04-28	29.450	30.450	29.450	30.000	28.798	20,140
2023-04-27	29.500	30.900	29.500	30.900	29.662	9,020
2023-04-26	30.200	31.000	28.850	30.400	29.182	48,815
2023-04-25	31.050	31.650	30.500	30.500	29.278	30,690
2023-04-24	31.100	33.150	29.950	31.800	30.526	46,066
2023-04-21	37.850	37.850	30.000	31.500	30.238	235,847
2023-04-20	34.600	40.750	34.600	37.600	36.093	370,367
2023-04-19	34.000	36.750	32.700	35.500	34.077	76,973
2023-04-18	31.000	34.200	31.000	34.150	32.781	113,445
2023-04-17	28.150	31.600	27.900	31.600	30.334	170,109
2023-04-14	26.900	28.200	26.900	28.200	27.070	4,101
2023-04-13	27.650	28.950	27.550	28.250	27.118	17,618
2023-04-12	28.950	29.000	27.900	28.950	27.790	10,011
2023-04-11	27.500	28.800	27.000	28.300	27.166	69,015
2023-04-10	26.700	27.500	26.700	27.500	26.398	3,011
2023-04-07	27.700	27.850	27.200	27.200	26.110	8,520
2023-04-06	27.700	27.700	27.700	27.700	26.590	1
2023-03-31	26.850	27.950	26.850	27.000	25.918	7,300
2023-03-30	27.950	27.950	27.950	27.950	26.830	0
2023-03-29	27.950	27.950	27.950	27.950	26.830	500
2023-03-28	27.100	28.000	27.100	28.000	26.878	600
2023-03-27	27.950	27.950	27.950	27.950	26.830	0
2023-03-24	27.750	28.000	27.000	27.950	26.830	10,531
2023-03-23	27.600	28.150	26.900	27.800	26.686	21,581
2023-03-22	27.600	27.600	27.000	27.250	26.158	4,000
2023-03-21	27.950	28.400	27.150	27.800	26.686	13,021
2023-03-20	28.000	28.000	28.000	28.000	26.878	0
2023-03-17	27.650	28.000	26.500	28.000	26.878	32,520
2023-03-16	26.550	26.550	26.550	26.550	25.486	1
2023-03-15	27.950	27.950	26.500	27.800	26.686	13,403
2023-03-14	28.050	28.050	27.250	27.950	26.830	12,120
2023-03-13	28.250	28.300	27.000	28.050	26.926	19,264
2023-03-10	27.000	28.100	26.750	27.700	26.590	16,322
2023-03-09	27.950	27.950	26.700	27.950	26.830	9,846
2023-03-08	28.000	28.000	27.200	27.950	26.830	3,012
2023-03-07	27.200	28.400	27.000	27.800	26.686	19,110
2023-03-06	29.000	29.000	26.200	27.850	26.734	49,550
2023-03-03	28.700	29.650	28.000	28.350	27.214	41,610
2023-03-02	28.000	28.800	27.500	28.600	27.454	23,831
2023-03-01	27.100	28.400	27.100	27.500	26.398	5,010
2023-02-24	28.400	28.450	27.100	28.400	27.262	15,221
2023-02-23	28.800	28.900	27.200	28.400	27.262	22,520
2023-02-22	27.800	28.400	27.000	27.800	26.686	11,020
2023-02-21	26.750	27.850	26.750	27.800	26.686	15,200
2023-02-20	27.300	27.900	26.600	27.900	26.782	10,511
2023-02-17	27.250	27.700	26.350	27.300	26.206	20,040
2023-02-16	27.100	27.800	26.000	27.000	25.918	29,222
2023-02-15	27.000	27.800	26.150	27.200	26.110	22,441
2023-02-14	27.100	28.300	27.000	28.300	27.166	6,021
2023-02-13	28.400	28.850	27.050	28.350	27.214	53,255
2023-02-10	27.000	28.450	26.400	28.400	27.262	38,130
2023-02-09	27.650	28.400	27.000	28.350	27.214	41,845
2023-02-08	26.800	27.650	26.500	27.650	26.542	25,552

← NewerPage 15 of 21 · 1,220 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.