Flashaim Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 22.500 | 23.550 | 22.500 | 23.500 | 22.558 | 5,300 |
| 2022-11-01 | 23.500 | 24.000 | 22.800 | 23.100 | 22.174 | 18,650 |
| 2022-10-31 | 24.450 | 24.450 | 23.500 | 24.450 | 23.470 | 2,300 |
| 2022-10-28 | 23.750 | 24.500 | 23.750 | 24.500 | 23.518 | 12,010 |
| 2022-10-27 | 25.000 | 25.000 | 25.000 | 25.000 | 23.998 | 0 |
| 2022-10-26 | 25.000 | 25.000 | 25.000 | 25.000 | 23.998 | 100 |
| 2022-10-25 | 25.000 | 25.000 | 25.000 | 25.000 | 23.998 | 0 |
| 2022-10-24 | 25.000 | 25.000 | 25.000 | 25.000 | 23.998 | 0 |
| 2022-10-21 | 25.000 | 25.000 | 25.000 | 25.000 | 23.998 | 0 |
| 2022-10-20 | 25.000 | 25.000 | 25.000 | 25.000 | 23.998 | 0 |
| 2022-10-19 | 25.000 | 25.000 | 25.000 | 25.000 | 23.998 | 0 |
| 2022-10-18 | 25.000 | 25.000 | 25.000 | 25.000 | 23.998 | 0 |
| 2022-10-17 | 25.000 | 25.000 | 25.000 | 25.000 | 23.998 | 0 |
| 2022-10-14 | 25.000 | 25.000 | 25.000 | 25.000 | 23.998 | 50 |
| 2022-10-13 | 25.000 | 25.000 | 25.000 | 25.000 | 23.998 | 0 |
| 2022-10-12 | 25.000 | 25.000 | 25.000 | 25.000 | 23.998 | 100 |
| 2022-10-11 | 25.000 | 25.000 | 25.000 | 25.000 | 23.998 | 0 |
| 2022-10-07 | 23.750 | 25.000 | 23.750 | 25.000 | 23.998 | 10,010 |
| 2022-10-06 | 24.950 | 24.950 | 24.950 | 24.950 | 23.950 | 9 |
| 2022-10-05 | 23.900 | 24.500 | 23.850 | 24.500 | 23.518 | 15,000 |
| 2022-10-04 | 25.000 | 25.200 | 23.950 | 25.000 | 23.998 | 8,611 |
| 2022-10-03 | 25.000 | 25.000 | 25.000 | 25.000 | 23.998 | 1,000 |
| 2022-09-30 | 25.000 | 25.000 | 25.000 | 25.000 | 23.998 | 1,000 |
| 2022-09-29 | 24.800 | 25.000 | 24.800 | 25.000 | 23.998 | 3,300 |
| 2022-09-28 | 25.000 | 25.000 | 24.000 | 24.700 | 23.710 | 20,501 |
| 2022-09-27 | 25.200 | 25.250 | 24.000 | 25.250 | 24.238 | 45,100 |
| 2022-09-26 | 25.400 | 25.600 | 24.300 | 25.500 | 24.478 | 47,910 |
| 2022-09-23 | 25.750 | 25.750 | 25.750 | 25.750 | 24.718 | 0 |
| 2022-09-22 | 25.750 | 25.750 | 25.750 | 25.750 | 24.718 | 0 |
| 2022-09-21 | 25.750 | 25.750 | 25.750 | 25.750 | 24.718 | 0 |
| 2022-09-20 | 25.750 | 25.750 | 25.750 | 25.750 | 24.718 | 0 |
| 2022-09-19 | 25.750 | 25.750 | 25.750 | 25.750 | 24.718 | 0 |
| 2022-09-16 | 25.750 | 25.750 | 25.750 | 25.750 | 24.718 | 0 |
| 2022-09-15 | 25.750 | 25.750 | 25.750 | 25.750 | 24.718 | 0 |
| 2022-09-14 | 24.900 | 25.750 | 24.500 | 25.750 | 24.718 | 7,100 |
| 2022-09-13 | 24.800 | 25.000 | 24.700 | 25.000 | 23.998 | 15,000 |
| 2022-09-12 | 24.800 | 26.000 | 24.800 | 26.000 | 24.958 | 820 |
| 2022-09-08 | 25.950 | 27.000 | 24.800 | 24.950 | 23.950 | 67,800 |
| 2022-09-07 | 25.550 | 25.550 | 25.400 | 25.500 | 24.478 | 9,000 |
| 2022-09-06 | 27.050 | 27.050 | 25.700 | 26.800 | 25.726 | 16,000 |
| 2022-09-05 | 26.150 | 27.000 | 25.400 | 27.000 | 25.918 | 28,300 |
| 2022-09-02 | 27.000 | 27.000 | 27.000 | 27.000 | 25.918 | 0 |
| 2022-09-01 | 26.700 | 27.000 | 26.600 | 27.000 | 25.918 | 10,100 |
| 2022-08-31 | 27.100 | 27.100 | 27.100 | 27.100 | 26.014 | 0 |
| 2022-08-30 | 28.100 | 28.500 | 27.100 | 27.100 | 26.014 | 14,200 |
| 2022-08-29 | 28.100 | 28.100 | 28.100 | 28.100 | 26.974 | 2,300 |
| 2022-08-26 | 28.000 | 29.500 | 27.600 | 28.800 | 27.646 | 51,930 |
| 2022-08-25 | 30.350 | 30.350 | 28.700 | 30.000 | 28.798 | 20,210 |
| 2022-08-24 | 29.300 | 30.500 | 28.800 | 30.500 | 29.278 | 25,500 |
| 2022-08-23 | 27.350 | 30.200 | 27.350 | 30.200 | 28.990 | 39,060 |
| 2022-08-22 | 28.700 | 28.700 | 28.700 | 28.700 | 27.550 | 0 |
| 2022-08-19 | 27.600 | 29.050 | 27.600 | 28.700 | 27.550 | 13,200 |
| 2022-08-18 | 27.950 | 29.050 | 27.000 | 29.050 | 27.886 | 26,120 |
| 2022-08-17 | 27.800 | 28.000 | 26.700 | 28.000 | 26.878 | 26,500 |
| 2022-08-16 | 26.200 | 30.500 | 25.900 | 27.800 | 26.686 | 99,662 |
| 2022-08-15 | 28.000 | 28.000 | 26.200 | 27.000 | 25.918 | 35,141 |
| 2022-08-12 | 25.950 | 30.000 | 25.000 | 28.000 | 26.878 | 55,738 |
| 2022-08-11 | 24.700 | 26.000 | 24.700 | 26.000 | 24.958 | 20,300 |
| 2022-08-10 | 24.700 | 25.850 | 24.600 | 25.850 | 24.814 | 18,500 |
| 2022-08-09 | 25.650 | 25.650 | 25.650 | 25.650 | 24.622 | 6,000 |
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.