Flashaim Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	27.000	27.000	27.000	27.000	25.918	0
2022-08-05	27.000	28.000	24.700	27.000	25.918	77,000
2022-08-04	27.000	27.000	27.000	27.000	25.918	0
2022-08-03	27.000	27.000	27.000	27.000	25.918	0
2022-08-02	25.700	29.850	25.700	27.000	25.918	71,161
2022-08-01	25.700	25.700	24.700	24.700	23.710	153
2022-07-29	26.200	26.200	26.200	26.200	24.670	68
2022-07-28	26.300	26.300	26.300	26.300	24.764	0
2022-07-27	26.000	26.300	25.200	26.300	24.764	6,220
2022-07-26	26.450	27.350	26.050	27.350	25.753	8,100
2022-07-25	26.000	26.450	26.000	26.450	24.905	6,010
2022-07-22	26.250	27.350	26.000	27.350	25.753	8,100
2022-07-21	25.050	26.250	25.050	26.250	24.717	1,010
2022-07-20	24.250	26.300	24.250	26.250	24.717	20,225
2022-07-19	25.000	25.000	24.900	24.900	23.446	6,000
2022-07-18	26.000	26.000	26.000	26.000	24.482	0
2022-07-15	25.700	26.300	25.200	26.000	24.482	30,000
2022-07-14	25.500	26.800	25.450	25.450	23.964	10,110
2022-07-13	26.650	26.650	26.650	26.650	25.094	10
2022-07-12	24.950	26.900	24.500	26.000	24.482	50,060
2022-07-11	25.700	26.000	24.700	25.000	23.540	9,020
2022-07-08	25.750	25.750	25.750	25.750	24.246	0
2022-07-07	24.750	26.300	24.700	25.750	24.246	23,020
2022-07-06	24.650	26.100	24.600	26.100	24.576	39,100
2022-07-05	25.650	25.650	25.650	25.650	24.152	6,000
2022-07-04	25.800	25.800	25.800	25.800	24.293	0
2022-07-01	27.000	27.100	25.800	25.800	24.293	17,820
2022-06-30	24.800	28.400	24.550	28.400	26.742	65,030
2022-06-29	26.750	26.750	26.750	26.750	25.188	6,000
2022-06-28	28.400	28.400	28.400	28.400	26.742	0
2022-06-27	28.400	28.400	28.400	28.400	26.742	0
2022-06-24	28.400	28.400	28.400	28.400	26.742	0
2022-06-23	27.550	28.900	27.000	28.400	26.742	29,310
2022-06-22	29.000	29.000	29.000	29.000	27.306	0
2022-06-21	28.250	29.000	28.250	29.000	27.306	3,010
2022-06-20	28.350	29.000	28.350	29.000	27.306	6,000
2022-06-17	28.800	29.700	28.600	29.500	27.777	8,530
2022-06-16	30.100	30.100	30.100	30.100	28.342	0
2022-06-15	28.550	30.100	28.550	30.100	28.342	11,200
2022-06-14	29.950	29.950	29.950	29.950	28.201	4
2022-06-13	29.950	29.950	29.950	29.950	28.201	1,161
2022-06-10	29.300	30.000	28.100	30.000	28.248	23,610
2022-06-09	28.000	29.300	28.000	29.000	27.306	4,010
2022-06-08	29.300	29.300	29.300	29.300	27.589	0
2022-06-07	29.300	29.300	29.300	29.300	27.589	0
2022-06-06	29.300	29.300	29.300	29.300	27.589	0
2022-06-02	29.300	29.300	29.300	29.300	27.589	300
2022-06-01	29.300	29.300	29.300	29.300	27.589	1
2022-05-31	28.100	28.100	28.100	28.100	26.459	0
2022-05-30	28.100	28.100	28.100	28.100	26.459	0
2022-05-27	28.100	28.100	28.100	28.100	26.459	0
2022-05-26	28.100	28.100	28.100	28.100	26.459	0
2022-05-25	28.100	28.100	28.100	28.100	26.459	0
2022-05-24	28.100	28.100	28.100	28.100	26.459	0
2022-05-23	27.950	28.100	27.950	28.100	26.459	5,000
2022-05-20	29.400	29.400	29.400	29.400	27.683	0
2022-05-19	29.400	29.400	29.400	29.400	27.683	0
2022-05-18	29.400	29.400	29.400	29.400	27.683	0
2022-05-17	29.400	29.400	29.400	29.400	27.683	0
2022-05-16	29.400	29.400	28.000	29.400	27.683	2,011

← NewerPage 18 of 21 · 1,215 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.