Flashaim Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.650	14.650	13.600	14.250	14.250	150,327
2026-04-27	15.100	15.100	13.600	14.650	14.650	246,189
2026-04-24	14.900	16.000	14.250	15.150	15.150	178,369
2026-04-23	17.950	17.950	14.550	15.600	15.600	349,008
2026-04-22	18.850	19.150	17.150	18.000	18.000	367,825
2026-04-21	15.050	19.100	15.000	18.850	18.850	615,636
2026-04-20	13.500	16.100	13.400	15.700	15.700	731,088
2026-04-17	13.300	13.550	12.800	13.500	13.500	110,300
2026-04-16	12.150	13.500	12.150	13.300	13.300	94,190
2026-04-15	12.800	13.350	12.200	13.150	13.150	97,430
2026-04-14	13.000	13.000	12.450	13.000	13.000	3,012
2026-04-13	12.550	13.150	12.200	13.000	13.000	180,268
2026-04-10	13.000	13.000	12.050	12.600	12.600	139,255
2026-04-09	12.650	13.100	12.300	13.100	13.100	74,418
2026-04-08	13.200	13.200	12.050	13.000	13.000	79,447
2026-04-07	13.300	13.350	13.000	13.200	13.200	13,129
2026-04-02	13.250	13.300	12.650	13.300	13.300	19,130
2026-04-01	13.150	13.250	12.850	13.250	13.250	15,649
2026-03-31	13.750	13.750	13.050	13.200	13.200	19,110
2026-03-30	13.100	13.750	13.000	13.750	13.750	42,804
2026-03-27	13.600	13.600	12.900	12.900	12.900	7,430
2026-03-26	13.600	13.600	13.000	13.600	13.600	4,012
2026-03-25	13.600	13.600	13.000	13.600	13.600	18,230
2026-03-24	13.000	13.650	13.000	13.600	13.600	40,330
2026-03-23	13.450	13.600	12.700	13.600	13.600	44,072
2026-03-20	13.500	13.550	13.000	13.500	13.500	31,620
2026-03-19	13.000	13.600	12.900	13.500	13.500	14,907
2026-03-18	13.600	13.650	13.000	13.650	13.650	12,200
2026-03-17	13.600	13.600	13.050	13.600	13.600	14,420
2026-03-16	13.600	13.600	13.050	13.600	13.600	3,935
2026-03-13	13.600	13.600	13.600	13.600	13.600	2
2026-03-12	13.650	13.650	13.000	13.600	13.600	9,105
2026-03-11	13.100	13.650	13.000	13.650	13.650	34,603
2026-03-10	13.100	13.100	12.450	13.100	13.100	12,830
2026-03-09	12.550	13.100	12.550	13.100	13.100	4,011
2026-03-06	12.950	13.450	12.550	13.100	13.100	26,122
2026-03-05	13.450	13.450	13.450	13.450	13.450	117
2026-03-04	13.450	13.450	13.450	13.450	13.450	5
2026-03-03	13.350	13.500	12.850	13.450	13.450	214,325
2026-03-02	13.900	13.900	12.850	13.500	13.500	11,014
2026-02-26	13.900	13.950	13.300	13.900	13.900	13,108
2026-02-25	14.000	14.000	13.300	13.900	13.900	10,118
2026-02-24	14.000	14.000	13.400	14.000	14.000	10,026
2026-02-23	14.000	14.000	13.450	14.000	14.000	4,014
2026-02-11	14.000	14.000	13.450	14.000	14.000	17,916
2026-02-10	13.950	14.000	13.350	14.000	14.000	19,339
2026-02-09	13.350	13.950	13.200	13.950	13.950	30,594
2026-02-06	13.350	13.350	13.350	13.350	13.350	3
2026-02-05	13.300	13.350	12.900	13.350	13.350	14,108
2026-02-04	12.850	13.450	12.850	13.300	13.300	1,103
2026-02-03	13.300	13.850	12.850	13.450	13.450	39,912
2026-02-02	13.300	13.300	13.100	13.300	13.300	12,030
2026-01-30	13.300	13.300	13.000	13.250	13.250	10,124
2026-01-29	13.150	13.350	13.000	13.300	13.300	27,321
2026-01-28	13.200	13.450	12.900	13.150	13.150	62,590
2026-01-27	13.550	13.550	13.150	13.500	13.500	26,120
2026-01-26	13.400	13.550	13.000	13.550	13.550	24,120
2026-01-23	13.250	13.650	12.700	13.600	13.600	50,525
2026-01-22	13.250	13.250	13.250	13.250	13.250	10
2026-01-21	12.700	13.250	12.700	13.250	13.250	3,100

← NewerPage 3 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.