Flashaim Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.100	13.100	12.350	12.600	12.600	30,007
2026-07-22	13.050	13.100	12.400	13.100	13.100	21,220
2026-07-21	12.450	13.050	12.450	13.050	13.050	2,700
2026-07-20	12.550	13.150	12.450	13.050	13.050	30,384
2026-07-17	12.600	13.150	12.500	13.150	13.150	21,120
2026-07-16	12.500	13.300	12.400	13.300	13.300	52,260
2026-07-15	12.450	13.100	12.200	13.100	13.100	66,260
2026-07-14	13.000	13.000	12.300	12.400	12.400	19,501
2026-07-13	12.850	13.100	12.450	13.050	13.050	19,052
2026-07-10	12.850	12.850	12.850	12.850	12.850	0
2026-07-09	12.850	12.850	12.850	12.850	12.850	1
2026-07-08	12.400	13.000	12.350	12.850	12.850	7,003
2026-07-07	12.800	13.050	12.450	13.050	13.050	33,333
2026-07-06	13.200	13.200	12.100	12.800	12.800	74,262
2026-07-03	13.250	13.250	12.600	13.200	13.200	21,241
2026-07-02	13.250	13.250	13.250	13.250	13.250	10
2026-07-01	13.300	13.300	13.300	13.300	13.300	10
2026-06-30	13.150	13.400	12.750	13.350	13.350	78,262
2026-06-29	13.350	13.750	12.650	13.200	13.200	186,190
2026-06-26	13.600	13.600	12.950	13.350	13.350	14,099
2026-06-25	13.900	14.000	13.000	13.600	13.600	46,350
2026-06-24	14.000	14.100	13.300	14.000	14.000	38,260
2026-06-23	14.000	14.000	13.300	14.000	14.000	57,292
2026-06-22	13.750	14.000	13.200	14.000	14.000	41,240
2026-06-18	13.500	13.800	13.100	13.750	13.750	94,544
2026-06-17	13.150	13.500	12.850	13.500	13.500	36,050
2026-06-16	13.150	13.150	13.150	13.150	13.150	100
2026-06-15	13.050	13.150	12.500	13.150	13.150	18,098
2026-06-12	13.050	13.050	12.400	13.050	13.050	4,011
2026-06-11	12.350	13.050	12.350	13.050	13.050	20,711
2026-06-10	13.300	13.400	12.350	13.000	13.000	46,160
2026-06-09	13.000	13.450	12.700	13.300	13.300	52,350
2026-06-08	12.300	13.200	12.300	13.050	13.050	52,110
2026-06-05	13.000	13.650	12.700	13.250	13.250	100,632
2026-06-04	12.850	13.650	12.450	13.000	13.000	91,096
2026-06-03	12.950	13.550	12.800	13.350	13.350	62,340
2026-06-02	13.400	13.500	12.950	13.450	13.450	23,231
2026-06-01	13.050	13.700	12.700	13.350	13.350	99,220
2026-05-29	13.150	13.200	12.500	13.100	13.100	68,571
2026-05-28	12.950	13.300	12.500	13.150	13.150	127,525
2026-05-27	13.100	13.650	12.450	13.050	13.050	105,521
2026-05-26	12.900	13.100	12.550	13.100	13.100	13,120
2026-05-25	13.000	13.800	12.900	13.350	13.350	104,211
2026-05-22	13.400	14.050	12.850	13.950	13.950	278,299
2026-05-21	14.250	14.250	13.200	14.000	14.000	73,073
2026-05-20	14.250	14.250	13.550	14.250	14.250	3,121
2026-05-19	14.100	14.250	13.400	14.250	14.250	39,631
2026-05-18	14.000	14.350	13.400	14.100	14.100	28,302
2026-05-15	14.150	14.700	13.500	14.350	14.350	117,524
2026-05-14	14.050	14.150	13.200	14.150	14.150	62,407
2026-05-13	13.400	14.150	13.400	13.800	13.800	19,215
2026-05-12	14.050	14.100	12.950	14.000	14.000	102,477
2026-05-11	14.000	14.050	13.250	14.050	14.050	61,523
2026-05-08	14.000	14.150	12.950	14.000	14.000	80,412
2026-05-07	13.350	14.250	13.300	13.950	13.950	65,515
2026-05-06	14.000	14.800	12.900	14.000	14.000	225,937
2026-05-05	14.050	14.200	13.350	14.000	14.000	112,319
2026-05-04	14.450	14.450	13.400	14.050	14.050	44,649
2026-04-30	14.700	14.700	13.600	14.450	14.450	178,845
2026-04-29	14.250	14.750	13.800	14.700	14.700	146,816

← NewerPage 2 of 5 · 244 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.