Flashaim Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	28.250	29.400	28.000	29.400	27.683	10,510
2022-05-12	28.300	28.300	28.300	28.300	26.647	3,000
2022-05-11	28.300	29.700	28.300	29.700	27.966	2,010
2022-05-10	30.150	30.150	30.150	30.150	28.389	0
2022-05-09	28.650	30.150	28.600	30.150	28.389	18,010
2022-05-06	30.150	30.150	30.150	30.150	28.389	0
2022-05-05	30.150	30.150	30.150	30.150	28.389	0
2022-05-04	30.150	30.150	30.150	30.150	28.389	0
2022-05-03	28.700	30.150	28.700	30.150	28.389	2,010
2022-04-29	28.000	30.150	28.000	30.150	28.389	24,637
2022-04-28	27.800	28.400	27.300	28.000	26.365	22,640
2022-04-27	28.500	28.500	28.500	28.500	26.836	0
2022-04-26	28.500	28.500	28.500	28.500	26.836	0
2022-04-25	28.600	29.450	28.000	28.500	26.836	35,410
2022-04-22	29.450	30.000	29.000	30.000	28.248	15,300
2022-04-21	30.200	30.800	29.450	30.800	29.001	1,045
2022-04-20	30.100	30.200	30.100	30.200	28.436	4,000
2022-04-19	30.000	31.000	29.950	31.000	29.190	8,725
2022-04-18	32.300	32.300	29.700	31.200	29.378	18,220
2022-04-15	33.500	34.000	32.300	34.000	32.014	7,120
2022-04-14	34.800	34.800	34.800	34.800	32.768	0
2022-04-13	34.800	34.800	34.800	34.800	32.768	0
2022-04-12	34.800	34.800	34.800	34.800	32.768	0
2022-04-11	34.150	34.800	33.100	34.800	32.768	10,010
2022-04-08	34.500	34.500	34.500	34.500	32.485	0
2022-04-07	34.500	34.500	34.500	34.500	32.485	0
2022-04-06	34.500	34.500	34.500	34.500	32.485	0
2022-04-01	33.200	34.500	32.800	34.500	32.485	15,202
2022-03-31	34.200	34.200	34.200	34.200	32.203	0
2022-03-30	34.200	34.200	34.200	34.200	32.203	0
2022-03-29	33.200	34.200	33.200	34.200	32.203	60
2022-03-28	34.200	34.200	34.200	34.200	32.203	100
2022-03-25	34.200	34.200	34.200	34.200	32.203	0
2022-03-24	33.200	34.200	33.200	34.200	32.203	1,002
2022-03-23	34.900	34.900	34.900	34.900	32.862	0
2022-03-22	34.900	34.900	34.900	34.900	32.862	0
2022-03-21	34.900	34.900	34.900	34.900	32.862	0
2022-03-18	32.350	36.300	31.000	34.900	32.862	68,695
2022-03-17	32.750	33.400	31.500	32.350	30.461	38,210
2022-03-16	34.200	34.200	34.200	34.200	32.203	0
2022-03-15	33.300	34.250	33.300	34.200	32.203	5,310
2022-03-14	34.500	34.500	34.500	34.500	32.485	0
2022-03-11	33.250	34.850	33.250	34.500	32.485	12,110
2022-03-10	33.000	34.900	33.000	34.200	32.203	15,010
2022-03-09	32.300	34.300	32.300	34.300	32.297	33,711
2022-03-08	32.600	34.000	32.300	32.300	30.414	3,216
2022-03-07	34.900	34.900	32.600	34.000	32.014	12,123
2022-03-04	33.300	35.000	32.800	35.000	32.956	32,520
2022-03-03	35.500	36.000	34.000	35.000	32.956	12,612
2022-03-02	35.450	35.450	34.300	35.450	33.380	9,001
2022-03-01	36.450	36.450	34.700	34.700	32.674	4,001
2022-02-25	35.600	36.800	34.500	36.800	34.651	16,512
2022-02-24	33.050	36.300	32.600	35.600	33.521	44,030
2022-02-23	36.250	36.250	34.500	36.250	34.133	8,400
2022-02-22	36.150	36.300	35.000	36.300	34.180	4,200
2022-02-21	35.000	36.300	34.500	36.150	34.039	8,200
2022-02-18	35.250	36.050	34.200	36.050	33.945	15,700
2022-02-17	35.250	35.250	35.250	35.250	33.191	0
2022-02-16	35.000	35.400	34.950	35.250	33.191	7,350
2022-02-15	36.000	36.000	36.000	36.000	33.898	0

← NewerPage 19 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.