Flashaim Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	26.700	26.900	26.000	26.900	25.822	6,010
2023-02-06	26.350	26.350	25.700	26.350	25.294	1,011
2023-02-03	25.200	26.300	25.200	26.000	24.958	14,001
2023-02-02	25.000	26.800	25.000	25.300	24.286	18,801
2023-02-01	25.000	26.700	24.900	25.400	24.382	25,121
2023-01-31	25.000	25.000	23.850	25.000	23.998	3
2023-01-30	25.600	25.950	24.500	25.000	23.998	22,257
2023-01-17	24.000	25.600	23.600	25.300	24.286	38,223
2023-01-16	24.500	25.850	24.100	25.850	24.814	31,412
2023-01-13	24.800	25.050	23.850	24.000	23.038	26,453
2023-01-12	24.750	25.050	23.850	25.000	23.998	4,013
2023-01-11	23.200	25.750	23.200	24.950	23.950	56,117
2023-01-10	22.700	23.550	22.400	22.400	21.502	5,014
2023-01-09	24.000	24.000	21.950	23.550	22.606	13,966
2023-01-06	24.000	24.050	23.800	24.050	23.086	5,640
2023-01-05	24.400	25.050	24.000	25.050	24.046	9,021
2023-01-04	24.400	24.400	23.300	24.000	23.038	7,020
2023-01-03	23.750	24.500	23.600	23.750	22.798	8,120
2022-12-30	24.950	24.950	24.950	24.950	23.950	1
2022-12-29	23.750	24.900	23.750	24.800	23.806	5,072
2022-12-28	23.800	25.000	23.750	23.750	22.798	8,022
2022-12-27	23.400	24.800	23.400	24.800	23.806	6,015
2022-12-26	23.400	24.600	23.400	24.600	23.614	1,702
2022-12-23	24.500	24.500	24.500	24.500	23.518	1
2022-12-22	24.500	24.500	24.500	24.500	23.518	1
2022-12-21	24.000	24.500	24.000	24.500	23.518	1,011
2022-12-20	23.850	25.050	23.400	24.600	23.614	12,016
2022-12-19	24.400	24.900	24.400	24.900	23.902	3,001
2022-12-16	23.000	25.100	23.000	24.400	23.422	13,133
2022-12-15	23.000	24.100	23.000	24.100	23.134	2
2022-12-14	24.450	24.450	23.300	24.100	23.134	14,091
2022-12-13	22.800	24.700	22.800	24.700	23.710	16,032
2022-12-12	23.000	23.600	23.000	23.600	22.654	1,010
2022-12-09	22.400	23.600	22.400	23.600	22.654	12,720
2022-12-08	22.400	22.400	22.400	22.400	21.502	0
2022-12-07	22.400	22.400	22.400	22.400	21.502	0
2022-12-06	22.000	23.100	21.600	22.400	21.502	20,220
2022-12-05	22.600	23.450	22.350	22.350	21.454	13,030
2022-12-02	22.950	23.500	22.700	23.450	22.510	12,020
2022-12-01	22.950	22.950	22.950	22.950	22.030	1,300
2022-11-30	22.150	22.150	22.150	22.150	21.262	0
2022-11-29	22.150	22.150	22.150	22.150	21.262	0
2022-11-28	22.150	22.150	22.150	22.150	21.262	0
2022-11-25	22.150	22.150	22.150	22.150	21.262	1,000
2022-11-24	22.300	22.300	22.000	22.250	21.358	6,301
2022-11-23	22.450	22.450	22.450	22.450	21.550	10
2022-11-22	22.450	22.450	22.450	22.450	21.550	10
2022-11-21	22.150	23.000	21.500	21.850	20.974	22,220
2022-11-18	21.300	22.400	21.100	22.200	21.310	24,630
2022-11-17	22.200	22.200	22.200	22.200	21.310	0
2022-11-16	22.200	23.150	21.500	22.200	21.310	24,021
2022-11-15	22.150	22.150	22.150	22.150	21.262	0
2022-11-14	22.150	22.150	21.650	22.150	21.262	2,010
2022-11-11	21.550	22.200	21.500	22.200	21.310	15,511
2022-11-10	22.500	22.500	21.500	22.500	21.598	20,006
2022-11-09	23.450	23.450	23.450	23.450	22.510	201
2022-11-08	23.950	23.950	22.800	23.450	22.510	8,112
2022-11-07	23.550	24.300	22.800	24.000	23.038	29,050
2022-11-04	23.600	23.600	22.500	23.600	22.654	2,100
2022-11-03	23.500	23.500	22.450	23.500	22.558	3,100

← NewerPage 16 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.