Flashaim Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	12.400	12.850	11.950	12.850	12.850	82,510
2025-04-30	12.100	12.500	11.950	12.400	12.400	34,751
2025-04-29	12.450	12.550	11.900	12.450	12.450	84,070
2025-04-28	12.400	12.500	12.400	12.450	12.450	5,270
2025-04-25	12.800	13.050	12.400	13.050	13.050	27,100
2025-04-24	12.650	12.800	12.150	12.800	12.800	98,610
2025-04-23	12.700	13.000	12.150	12.800	12.800	108,610
2025-04-22	12.800	12.850	12.150	12.700	12.700	16,531
2025-04-21	12.800	13.300	12.350	12.850	12.850	13,298
2025-04-18	13.000	13.450	12.500	13.400	13.400	76,140
2025-04-17	12.650	13.050	12.400	13.000	13.000	20,300
2025-04-16	12.950	13.150	12.550	13.100	13.100	68,020
2025-04-15	12.700	13.250	12.600	13.000	13.000	17,410
2025-04-14	13.150	13.350	12.650	13.350	13.350	127,244
2025-04-11	12.500	13.250	11.950	13.150	13.150	49,471
2025-04-10	11.800	13.050	11.800	12.400	12.400	74,470
2025-04-09	12.200	12.750	11.150	11.700	11.700	125,060
2025-04-08	12.600	13.000	12.350	12.800	12.800	18,650
2025-04-07	13.450	13.450	12.400	13.100	13.100	33,510
2025-04-02	14.000	14.000	14.000	14.000	14.000	10
2025-04-01	14.000	14.050	13.450	13.450	13.450	53,347
2025-03-31	14.000	14.050	13.750	14.000	14.000	13,220
2025-03-28	14.000	14.000	13.650	14.000	14.000	26,120
2025-03-27	14.050	14.050	13.550	14.000	14.000	37,330
2025-03-26	14.000	14.050	13.500	14.050	14.050	26,210
2025-03-25	13.950	14.000	13.450	14.000	14.000	8,160
2025-03-24	14.100	14.100	14.100	14.100	14.100	0
2025-03-21	14.050	14.150	13.400	14.100	14.100	75,100
2025-03-20	14.050	14.150	13.500	14.050	14.050	10,210
2025-03-19	14.050	14.150	13.300	14.150	14.150	78,050
2025-03-18	14.050	14.500	13.800	14.050	14.050	18,290
2025-03-17	14.150	14.150	13.450	14.150	14.150	24,810
2025-03-14	14.150	14.200	13.750	14.150	14.150	9,202
2025-03-13	13.800	14.200	13.400	14.150	14.150	47,610
2025-03-12	13.250	13.800	13.250	13.800	13.800	3,100
2025-03-11	13.800	13.800	13.800	13.800	13.800	0
2025-03-10	13.250	13.800	13.250	13.800	13.800	610
2025-03-07	13.950	13.950	13.300	13.900	13.900	17,510
2025-03-06	13.450	14.000	13.300	14.000	14.000	20,420
2025-03-05	13.450	13.450	12.800	13.450	13.450	3,210
2025-03-04	13.450	13.450	13.450	13.450	13.450	0
2025-03-03	13.450	13.450	13.450	13.450	13.450	100
2025-02-27	13.500	13.500	12.900	13.450	13.450	32,430
2025-02-26	13.500	13.500	13.500	13.500	13.500	10
2025-02-25	13.500	13.600	12.950	13.500	13.500	22,430
2025-02-24	14.000	14.000	12.750	13.500	13.500	15,920
2025-02-21	14.100	14.150	13.500	14.000	14.000	68,260
2025-02-20	14.200	14.200	14.100	14.100	14.100	450
2025-02-19	13.550	14.200	13.500	14.150	14.150	74,460
2025-02-18	13.550	14.150	13.550	14.150	14.150	3,010
2025-02-17	14.300	14.300	14.300	14.300	14.300	10
2025-02-14	13.850	14.350	13.600	14.350	14.350	29,320
2025-02-13	13.650	14.000	13.200	13.900	13.900	75,470
2025-02-12	14.350	14.350	13.650	13.650	13.650	44,620
2025-02-11	14.200	14.350	13.650	14.350	14.350	32,320
2025-02-10	14.200	14.250	13.650	14.200	14.200	26,310
2025-02-07	13.300	14.200	13.300	14.200	14.200	120,952
2025-02-06	13.000	14.000	12.550	13.600	13.600	85,194
2025-02-05	13.250	13.250	12.550	13.000	13.000	13,800
2025-02-04	13.300	13.300	13.300	13.300	13.300	4,020

← NewerPage 7 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.