Flashaim Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.750	13.800	13.100	13.700	13.700	160,300
2025-10-22	13.950	13.950	13.950	13.950	13.950	10
2025-10-21	14.000	14.450	13.350	13.950	13.950	79,450
2025-10-20	14.250	14.250	13.650	14.250	14.250	60,600
2025-10-17	14.600	14.600	13.950	14.300	14.300	83,200
2025-10-16	14.800	14.800	14.000	14.000	14.000	105,675
2025-10-15	14.700	14.800	14.300	14.800	14.800	131,420
2025-10-14	14.900	15.000	14.250	14.700	14.700	83,900
2025-10-13	14.950	14.950	14.950	14.950	14.950	0
2025-10-09	14.950	15.450	14.250	14.950	14.950	152,970
2025-10-08	14.650	14.950	14.100	14.950	14.950	91,553
2025-10-07	14.800	15.750	14.250	14.750	14.750	146,423
2025-10-03	14.500	14.850	14.200	14.200	14.200	17,230
2025-10-02	15.000	15.100	14.450	15.000	15.000	60,570
2025-10-01	15.000	15.000	15.000	15.000	15.000	10
2025-09-30	15.000	15.050	14.300	15.000	15.000	36,360
2025-09-26	14.550	15.050	14.500	15.050	15.050	19,860
2025-09-25	15.250	15.250	14.600	15.200	15.200	15,110
2025-09-24	14.700	15.400	14.600	15.400	15.400	117,221
2025-09-23	14.350	15.450	14.000	15.350	15.350	159,147
2025-09-22	14.550	14.650	13.700	14.350	14.350	133,150
2025-09-19	14.350	14.650	13.700	14.550	14.550	89,860
2025-09-18	14.150	14.350	13.450	14.350	14.350	43,500
2025-09-17	14.150	14.300	13.450	14.150	14.150	112,640
2025-09-16	14.000	14.400	13.650	14.200	14.200	51,620
2025-09-15	13.950	14.400	13.300	14.000	14.000	59,680
2025-09-12	14.000	14.000	14.000	14.000	14.000	10
2025-09-11	13.850	14.300	13.800	14.300	14.300	13,120
2025-09-10	13.700	14.450	13.500	14.450	14.450	54,720
2025-09-09	13.650	13.750	13.050	13.700	13.700	27,420
2025-09-08	14.150	14.200	13.450	13.800	13.800	60,780
2025-09-05	14.500	14.550	13.500	14.150	14.150	82,273
2025-09-04	13.550	14.450	12.900	14.000	14.000	117,679
2025-09-03	12.800	13.550	12.800	13.550	13.550	75,620
2025-09-02	13.400	13.600	12.750	13.450	13.450	82,635
2025-09-01	13.200	13.450	12.800	13.400	13.400	45,420
2025-08-29	13.500	13.750	12.550	13.200	13.200	55,540
2025-08-28	13.450	13.500	12.850	13.500	13.500	22,300
2025-08-27	13.600	13.650	12.850	13.450	13.450	45,585
2025-08-26	13.500	13.500	13.450	13.450	13.450	10,000
2025-08-25	14.150	14.200	13.450	14.150	14.150	37,200
2025-08-22	14.500	14.500	14.500	14.500	14.500	0
2025-08-21	14.500	14.700	14.000	14.500	14.500	34,210
2025-08-20	14.850	14.850	14.150	14.500	14.500	37,600
2025-08-19	14.900	14.900	14.200	14.850	14.850	20,350
2025-08-18	14.850	14.900	14.200	14.900	14.900	8,110
2025-08-15	14.600	14.850	14.150	14.850	14.850	44,436
2025-08-14	14.600	14.600	14.600	14.600	14.600	110
2025-08-13	14.950	15.000	14.250	14.900	14.900	23,200
2025-08-12	14.950	14.950	14.300	14.950	14.950	12,200
2025-08-11	14.700	15.400	14.250	14.950	14.950	31,450
2025-08-08	15.950	15.950	14.250	15.000	15.000	32,250
2025-08-07	15.450	16.000	15.450	15.950	15.950	7,705
2025-08-06	15.650	16.250	15.450	15.950	15.950	45,460
2025-08-05	15.600	15.650	14.950	15.650	15.650	49,920
2025-08-04	15.750	15.750	15.750	15.750	15.750	0
2025-08-01	15.750	15.750	15.750	15.750	15.750	0
2025-07-31	15.700	15.800	15.000	15.750	15.750	44,950
2025-07-30	15.700	15.700	15.000	15.700	15.700	13,660
2025-07-29	15.650	15.700	15.650	15.700	15.700	4,200

← NewerPage 5 of 21 · 1,215 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.