Flashaim Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.250	13.250	13.250	13.250	13.250	548
2026-01-19	12.650	13.550	12.650	13.300	13.300	87,000
2026-01-16	13.200	13.200	12.600	13.200	13.200	85,100
2026-01-15	12.800	13.200	12.350	13.200	13.200	48,080
2026-01-14	12.950	13.150	12.550	13.150	13.150	19,210
2026-01-13	12.400	13.000	12.400	13.000	13.000	310
2026-01-12	13.300	13.300	12.700	13.000	13.000	5,020
2026-01-09	13.300	13.300	13.300	13.300	13.300	4,100
2026-01-08	12.800	13.300	12.700	13.300	13.300	14,100
2026-01-07	12.650	12.850	12.250	12.800	12.800	16,990
2026-01-06	12.600	13.200	12.600	13.200	13.200	11
2026-01-05	12.600	13.600	12.600	13.250	13.250	24,268
2026-01-02	13.250	13.250	12.600	13.250	13.250	1,022
2025-12-31	13.150	13.250	13.000	13.250	13.250	402,020
2025-12-30	13.150	13.150	13.150	13.150	13.150	10
2025-12-29	12.550	12.550	12.550	12.550	12.550	299
2025-12-26	13.450	13.450	13.450	13.450	13.450	0
2025-12-24	12.950	13.450	12.950	13.450	13.450	3,100
2025-12-23	12.950	13.550	12.950	13.550	13.550	3,100
2025-12-22	13.550	13.550	12.950	13.550	13.550	2,110
2025-12-19	12.950	13.550	12.950	13.550	13.550	3,731
2025-12-18	12.950	13.500	12.950	13.500	13.500	15,307
2025-12-17	12.950	12.950	12.950	12.950	12.950	33,500
2025-12-16	12.950	13.000	12.950	13.000	13.000	5,010
2025-12-15	12.600	13.200	12.550	13.000	13.000	22,020
2025-12-12	13.200	13.200	12.600	13.200	13.200	520
2025-12-11	13.200	13.200	13.200	13.200	13.200	85
2025-12-10	13.150	13.150	13.150	13.150	13.150	0
2025-12-09	12.600	13.200	12.600	13.150	13.150	10,196
2025-12-08	12.600	13.200	12.600	13.200	13.200	1,010
2025-12-05	13.200	13.200	13.000	13.200	13.200	10,014
2025-12-04	13.200	13.200	13.000	13.200	13.200	21,010
2025-12-03	12.650	13.200	12.650	13.200	13.200	3,100
2025-12-02	13.200	13.200	12.650	13.200	13.200	111
2025-12-01	13.200	13.200	13.200	13.200	13.200	10
2025-11-28	13.200	13.200	13.200	13.200	13.200	10
2025-11-27	13.200	13.200	13.200	13.200	13.200	11
2025-11-26	13.200	13.200	13.200	13.200	13.200	0
2025-11-25	13.200	13.200	13.200	13.200	13.200	10
2025-11-24	13.200	13.200	13.200	13.200	13.200	0
2025-11-21	13.200	13.200	13.200	13.200	13.200	0
2025-11-20	13.200	13.200	13.000	13.200	13.200	7,020
2025-11-19	12.650	13.200	12.650	13.200	13.200	3,010
2025-11-18	13.200	13.200	13.200	13.200	13.200	0
2025-11-17	12.650	13.200	12.650	13.200	13.200	3,170
2025-11-14	13.200	13.200	13.200	13.200	13.200	1
2025-11-13	12.950	13.200	12.950	13.200	13.200	18,341
2025-11-12	13.250	13.250	13.250	13.250	13.250	5,010
2025-11-11	13.000	13.350	12.850	13.250	13.250	9,011
2025-11-10	13.600	13.600	13.600	13.600	13.600	0
2025-11-07	13.750	13.750	13.150	13.600	13.600	5,020
2025-11-06	13.750	13.750	13.750	13.750	13.750	0
2025-11-05	13.750	13.750	13.750	13.750	13.750	0
2025-11-04	13.750	13.750	13.750	13.750	13.750	20
2025-11-03	13.750	13.750	13.150	13.750	13.750	14,210
2025-10-31	13.550	13.950	12.950	13.750	13.750	343,246
2025-10-30	13.600	13.900	13.000	13.600	13.600	276,053
2025-10-29	13.500	14.200	13.000	13.600	13.600	333,169
2025-10-28	13.650	14.000	12.950	13.600	13.600	267,130
2025-10-27	13.600	14.150	13.100	13.850	13.850	288,890

← NewerPage 4 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.