Flashaim Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	13.300	13.300	13.300	13.300	13.300	4,020
2025-02-03	13.300	13.300	13.300	13.300	13.300	40
2025-01-22	12.950	13.350	12.600	13.350	13.350	67,101
2025-01-21	12.350	13.000	12.350	13.000	13.000	80,241
2025-01-20	12.950	13.000	12.450	12.700	12.700	9,201
2025-01-17	12.600	13.100	12.350	13.100	13.100	33,527
2025-01-16	13.050	13.200	11.900	13.000	13.000	118,086
2025-01-15	12.900	13.650	12.500	13.200	13.200	135,317
2025-01-14	13.050	13.050	11.950	13.000	13.000	69,106
2025-01-13	13.150	13.650	12.400	12.800	12.800	82,610
2025-01-10	13.150	13.750	13.150	13.750	13.750	5,010
2025-01-09	14.050	14.050	13.150	13.600	13.600	25,850
2025-01-08	14.000	14.050	13.400	14.050	14.050	5,200
2025-01-07	13.350	14.000	13.300	14.000	14.000	86,310
2025-01-06	13.300	14.000	13.200	14.000	14.000	52,100
2025-01-03	14.000	14.300	13.300	14.000	14.000	67,000
2025-01-02	13.950	14.000	13.400	14.000	14.000	35,000
2024-12-31	13.450	14.100	13.300	14.100	14.100	41,400
2024-12-30	14.200	14.200	13.000	13.050	13.050	21,820
2024-12-27	14.200	14.200	14.200	14.200	14.200	300
2024-12-26	13.650	14.250	13.650	14.100	14.100	11,055
2024-12-25	14.100	14.350	13.600	14.300	14.300	67,100
2024-12-24	14.100	14.100	14.100	14.100	14.100	0
2024-12-23	14.100	14.100	14.100	14.100	14.100	1,000
2024-12-20	14.100	14.100	14.100	14.100	14.100	100
2024-12-19	14.100	14.100	14.100	14.100	14.100	0
2024-12-18	13.450	14.100	13.450	14.100	14.100	2,000
2024-12-17	14.000	14.000	14.000	14.000	14.000	0
2024-12-16	14.050	14.050	14.000	14.000	14.000	9,400
2024-12-13	14.650	14.650	14.650	14.650	14.650	0
2024-12-12	14.650	14.650	14.650	14.650	14.650	200
2024-12-11	14.650	14.650	14.650	14.650	14.650	100
2024-12-10	14.650	14.650	14.650	14.650	14.650	80
2024-12-09	14.650	14.650	14.650	14.650	14.650	0
2024-12-06	14.650	14.650	14.650	14.650	14.650	10
2024-12-05	14.650	14.650	14.650	14.650	14.650	10
2024-12-04	14.650	14.650	14.650	14.650	14.650	0
2024-12-03	14.650	14.650	14.650	14.650	14.650	0
2024-12-02	13.600	14.700	13.600	14.650	14.650	30,524
2024-11-29	15.600	15.600	14.250	14.250	14.250	21,800
2024-11-28	15.600	15.600	15.600	15.600	15.600	100
2024-11-27	15.600	15.600	15.600	15.600	15.600	100
2024-11-26	15.650	15.650	15.650	15.650	15.650	500
2024-11-25	15.650	15.650	15.650	15.650	15.650	500
2024-11-22	15.350	16.000	15.200	15.650	15.650	13,000
2024-11-21	16.100	16.100	15.400	15.400	15.400	7,000
2024-11-20	15.750	15.750	15.750	15.750	15.750	0
2024-11-19	16.000	16.450	15.700	15.750	15.750	20,200
2024-11-18	16.550	16.550	15.700	15.700	15.700	10,100
2024-11-15	16.050	16.550	15.800	16.550	16.550	25,100
2024-11-14	15.400	16.050	15.200	16.050	16.050	42,000
2024-11-13	16.900	16.900	16.000	16.400	16.400	16,400
2024-11-12	16.450	17.100	16.200	16.650	16.650	44,700
2024-11-11	16.450	16.450	15.800	15.800	15.800	25,000
2024-11-08	15.800	16.500	15.300	16.500	16.500	52,301
2024-11-07	15.800	15.800	15.300	15.300	15.300	1,100
2024-11-06	15.700	16.000	15.250	15.800	15.800	27,001
2024-11-05	15.550	16.050	15.300	16.000	16.000	20,300
2024-11-04	15.700	15.700	15.100	15.600	15.600	5,200
2024-11-01	15.700	15.700	15.150	15.700	15.700	21,200

← NewerPage 8 of 21 · 1,216 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.