Flashaim Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	36.000	36.000	36.000	36.000	33.898	0
2022-02-11	35.350	36.900	35.000	36.000	33.898	22,815
2022-02-10	36.450	37.850	35.100	37.100	34.933	35,350
2022-02-09	35.650	37.450	35.600	36.450	34.321	10,448
2022-02-08	38.000	38.900	35.650	35.650	33.568	16,000
2022-02-07	37.350	38.000	37.000	38.000	35.781	27,903
2022-01-26	35.800	37.100	35.000	35.150	33.097	113,310
2022-01-25	38.050	38.500	35.800	37.150	34.981	40,975
2022-01-24	39.950	39.950	38.400	39.500	37.193	8,100
2022-01-21	39.250	40.200	37.800	38.000	35.781	32,400
2022-01-20	39.450	40.200	37.800	38.500	36.252	258,700
2022-01-19	39.000	40.000	38.000	39.950	37.617	26,040
2022-01-18	38.500	39.000	38.300	39.000	36.722	6,100
2022-01-17	39.650	39.650	39.650	39.650	37.335	2,548
2022-01-14	38.800	39.300	38.450	39.000	36.722	10,150
2022-01-13	40.450	40.450	40.450	40.450	38.088	0
2022-01-12	40.450	40.450	40.450	40.450	38.088	0
2022-01-11	40.450	40.450	38.800	40.450	38.088	1,200
2022-01-10	38.800	38.800	38.800	38.800	36.534	0
2022-01-07	38.800	38.800	38.800	38.800	36.534	0
2022-01-06	38.800	38.800	38.800	38.800	36.534	1,000
2022-01-05	38.800	40.450	38.800	40.450	38.088	1,100
2022-01-04	40.450	40.450	40.450	40.450	38.088	2
2022-01-03	40.950	41.000	39.200	39.200	36.911	15,800
2021-12-30	40.450	40.950	40.000	40.950	38.559	8,100
2021-12-29	40.300	41.000	40.050	40.050	37.711	6,200
2021-12-28	40.300	40.300	39.000	40.300	37.947	6,223
2021-12-27	40.450	40.500	38.300	40.300	37.947	27,105
2021-12-24	40.450	40.450	40.450	40.450	38.088	100
2021-12-23	41.350	41.350	39.300	40.450	38.088	10,600
2021-12-22	41.300	41.300	41.300	41.300	38.888	1,100
2021-12-21	40.250	41.000	38.700	39.350	37.052	14,824
2021-12-20	40.250	40.250	40.250	40.250	37.899	100
2021-12-17	38.100	39.800	37.800	39.600	37.287	22,250
2021-12-16	40.000	40.300	38.950	39.500	37.193	9,700
2021-12-15	40.150	41.000	38.000	40.000	37.664	37,401
2021-12-14	40.950	40.950	39.000	40.150	37.805	10,301
2021-12-13	41.000	41.000	38.950	40.950	38.559	7,401
2021-12-10	40.950	42.000	39.400	40.950	38.559	111,901
2021-12-09	39.900	41.000	39.600	40.950	38.559	9,600
2021-12-08	41.000	41.000	39.000	41.000	38.606	191
2021-12-07	41.000	42.000	39.350	40.850	38.464	103,000
2021-12-06	41.350	41.350	39.000	41.000	38.606	18,601
2021-12-03	41.100	41.200	39.250	41.200	38.794	3,571
2021-12-02	40.500	41.100	39.250	41.100	38.700	8,900
2021-12-01	41.000	42.000	39.450	40.000	37.664	208,660
2021-11-30	39.250	41.000	39.250	41.000	38.606	1,100
2021-11-29	40.000	41.000	40.000	41.000	38.606	4,000
2021-11-26	41.950	41.950	40.000	41.300	38.888	5,129
2021-11-25	41.950	41.950	41.950	41.950	39.500	0
2021-11-24	40.000	41.950	40.000	41.950	39.500	3,508
2021-11-23	41.000	42.000	38.500	40.400	38.041	205,005
2021-11-22	39.900	42.000	38.500	38.950	36.675	107,801
2021-11-19	37.550	40.100	37.500	39.000	36.722	23,020
2021-11-18	39.050	39.500	39.000	39.500	37.193	7,324
2021-11-17	42.000	42.000	40.050	40.950	38.559	12,101
2021-11-16	42.000	42.200	40.000	40.000	37.664	69,255
2021-11-15	41.000	41.000	39.200	39.800	37.476	13,100
2021-11-12	39.950	41.150	39.100	41.150	38.747	10,100
2021-11-11	39.100	39.500	38.500	39.450	37.146	15,169

← NewerPage 20 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.