Flashaim Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	15.750	15.750	15.200	15.700	15.700	5,000
2024-10-28	15.950	16.050	15.150	15.800	15.800	54,200
2024-10-25	16.050	16.100	15.250	16.000	16.000	67,911
2024-10-24	15.400	16.100	15.050	16.050	16.050	55,101
2024-10-23	15.000	15.550	15.000	15.550	15.550	5,000
2024-10-22	15.000	15.000	15.000	15.000	15.000	650
2024-10-21	15.650	15.650	15.650	15.650	15.650	100
2024-10-18	15.600	15.900	15.150	15.800	15.800	94,300
2024-10-17	15.700	15.700	15.200	15.700	15.700	8,100
2024-10-16	15.200	15.950	15.150	15.750	15.750	48,100
2024-10-15	15.050	16.100	15.050	15.950	15.950	80,400
2024-10-14	15.050	15.700	15.050	15.700	15.700	106
2024-10-11	15.850	15.900	15.150	15.850	15.850	55,200
2024-10-09	15.300	16.050	15.150	16.050	16.050	98,060
2024-10-08	15.300	15.300	15.300	15.300	15.300	1,000
2024-10-07	15.450	15.700	14.750	15.350	15.350	81,094
2024-10-04	15.250	15.600	14.750	15.600	15.600	104,000
2024-10-01	16.450	16.450	14.350	15.000	15.000	44,103
2024-09-30	15.450	16.450	15.000	16.400	16.400	112,700
2024-09-27	14.550	15.450	14.350	15.400	15.400	55,300
2024-09-26	14.000	14.450	13.500	14.450	14.450	149,000
2024-09-25	14.050	14.500	13.600	14.100	14.100	123,000
2024-09-24	13.550	14.200	13.550	14.200	14.200	3,000
2024-09-23	13.950	14.100	13.400	14.000	14.000	31,060
2024-09-20	13.950	13.950	13.950	13.950	13.950	60
2024-09-19	13.950	14.000	13.800	13.950	13.950	12,000
2024-09-18	13.800	13.800	13.800	13.800	13.800	1,000
2024-09-16	13.250	13.850	13.250	13.800	13.800	42,200
2024-09-13	13.800	13.800	13.800	13.800	13.800	100
2024-09-12	13.950	13.950	13.300	13.850	13.850	22,280
2024-09-11	13.950	13.950	13.300	13.950	13.950	3,045
2024-09-10	13.900	13.950	13.350	13.950	13.950	14,078
2024-09-09	13.900	13.900	13.900	13.900	13.900	5
2024-09-06	13.450	14.000	13.450	14.000	14.000	3,002
2024-09-05	14.000	14.200	13.500	14.200	14.200	38,300
2024-09-04	13.800	14.500	13.800	14.500	14.500	1,100
2024-09-03	14.500	14.500	14.500	14.500	14.500	1,100
2024-09-02	14.500	14.500	14.500	14.500	14.500	200
2024-08-30	14.100	14.550	13.900	14.500	14.500	19,200
2024-08-29	14.000	14.700	14.000	14.100	14.100	11,100
2024-08-28	14.700	14.700	14.700	14.700	14.700	1
2024-08-27	14.700	14.700	14.000	14.700	14.700	2,401
2024-08-26	14.550	15.200	14.450	14.700	14.700	16,001
2024-08-23	14.600	14.600	14.300	14.600	14.600	7,520
2024-08-22	14.600	14.600	14.600	14.600	14.600	100
2024-08-21	14.350	15.000	14.350	14.600	14.600	6,103
2024-08-20	14.950	15.000	14.600	15.000	15.000	12,001
2024-08-19	14.500	15.150	14.450	14.950	14.950	16,410
2024-08-16	15.200	15.200	15.200	15.200	15.200	200
2024-08-15	15.600	15.600	14.850	15.250	15.250	6,200
2024-08-14	15.000	15.600	15.000	15.600	15.600	4,500
2024-08-13	15.400	15.750	15.000	15.050	15.050	15,600
2024-08-12	14.750	15.700	14.750	15.650	15.650	34,570
2024-08-09	14.700	15.550	14.500	15.500	15.500	35,800
2024-08-08	15.150	15.400	14.050	14.700	14.700	27,140
2024-08-07	14.900	15.300	14.500	15.150	15.150	31,031
2024-08-06	14.250	14.900	14.250	14.900	14.900	10,360
2024-08-05	15.700	15.700	14.100	14.550	14.550	29,000
2024-08-02	16.300	16.300	15.700	16.300	16.300	5,000
2024-08-01	16.300	16.300	16.300	16.300	16.300	1,089

← NewerPage 9 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.