Flashaim Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	15.000	15.700	15.000	15.650	15.650	11,400
2025-07-25	15.700	15.700	15.700	15.700	15.700	10
2025-07-24	15.750	15.750	15.000	15.700	15.700	12,133
2025-07-23	15.250	15.750	15.000	15.750	15.750	23,110
2025-07-22	15.200	15.950	14.950	15.300	15.300	45,620
2025-07-21	15.050	16.000	14.950	15.700	15.700	43,500
2025-07-18	15.050	15.100	14.350	15.100	15.100	52,400
2025-07-17	15.000	15.050	14.300	15.050	15.050	69,277
2025-07-16	14.950	15.000	14.300	15.000	15.000	14,100
2025-07-15	15.500	15.500	14.250	15.000	15.000	25,525
2025-07-14	15.350	15.650	14.650	15.650	15.650	22,310
2025-07-11	15.350	15.350	14.650	15.350	15.350	8,100
2025-07-10	15.400	15.850	14.600	15.350	15.350	69,510
2025-07-09	16.050	16.050	14.700	15.400	15.400	15,120
2025-07-08	16.050	16.050	15.350	16.050	16.050	3,222
2025-07-07	16.050	16.050	15.350	16.050	16.050	3,291
2025-07-04	15.550	16.100	15.300	16.050	16.050	26,600
2025-07-03	15.550	15.550	15.550	15.550	15.550	10
2025-07-02	15.000	15.550	14.800	15.550	15.550	14,300
2025-07-01	15.550	15.650	14.900	15.550	15.550	22,400
2025-06-30	15.550	15.550	15.550	15.550	15.550	100
2025-06-27	15.600	15.800	14.900	15.550	15.550	83,730
2025-06-26	15.600	15.750	15.000	15.600	15.600	44,720
2025-06-25	15.550	15.650	14.900	15.650	15.650	38,010
2025-06-24	15.150	15.750	14.800	15.550	15.550	36,600
2025-06-23	15.150	15.150	15.150	15.150	15.150	0
2025-06-20	15.150	15.150	14.450	15.150	15.150	4,120
2025-06-19	14.300	15.200	14.300	14.700	14.700	30,308
2025-06-18	14.700	14.700	14.000	14.000	14.000	7,500
2025-06-17	14.500	15.000	14.000	14.700	14.700	43,115
2025-06-16	13.550	14.900	13.300	14.500	14.500	90,898
2025-06-13	13.550	13.550	13.550	13.550	13.550	100
2025-06-12	13.500	13.600	12.950	13.550	13.550	37,410
2025-06-11	13.100	13.500	12.550	13.500	13.500	243,510
2025-06-10	13.150	13.450	12.750	13.400	13.400	39,430
2025-06-09	12.600	13.150	12.050	13.150	13.150	71,510
2025-06-06	12.550	12.600	12.550	12.600	12.600	9,320
2025-06-05	12.550	12.600	12.000	12.600	12.600	95,600
2025-06-04	12.050	12.600	12.050	12.050	12.050	30,905
2025-06-03	12.300	12.600	12.050	12.600	12.600	14,180
2025-06-02	12.000	12.500	12.000	12.300	12.300	7,212
2025-05-29	12.000	12.600	12.000	12.500	12.500	47,400
2025-05-28	11.900	12.650	11.900	12.500	12.500	36,310
2025-05-27	12.400	12.400	12.400	12.400	12.400	200
2025-05-26	12.350	12.800	11.900	12.400	12.400	34,900
2025-05-23	12.000	12.800	11.900	12.800	12.800	34,210
2025-05-22	12.000	12.550	11.450	12.250	12.250	34,409
2025-05-21	12.350	12.850	12.300	12.550	12.550	8,791
2025-05-20	12.950	12.950	12.350	12.950	12.950	16,190
2025-05-19	13.000	13.000	12.350	12.950	12.950	13,216
2025-05-16	12.350	13.000	12.350	13.000	13.000	9,000
2025-05-15	12.350	13.000	12.350	13.000	13.000	9,100
2025-05-14	12.850	13.150	12.350	12.950	12.950	48,300
2025-05-13	12.600	12.850	12.350	12.850	12.850	7,210
2025-05-12	12.600	12.950	12.600	12.950	12.950	4,200
2025-05-09	12.950	13.000	12.400	13.000	13.000	35,200
2025-05-08	12.950	13.000	12.400	13.000	13.000	25,300
2025-05-07	13.100	13.150	12.400	13.000	13.000	20,300
2025-05-06	12.900	13.150	12.300	13.100	13.100	29,410
2025-05-05	12.350	12.900	12.350	12.900	12.900	13,370

← NewerPage 6 of 21 · 1,219 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.