Flexium Interconnect, Inc. (6269.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 92.70 | 92.80 | 91.80 | 92.40 | 92.40 | 2,546,016 |
| Apr 25, 2024 | 91.70 | 92.80 | 91.70 | 92.50 | 92.50 | 2,144,001 |
| Apr 24, 2024 | 92.00 | 92.30 | 91.20 | 91.80 | 91.80 | 1,991,509 |
| Apr 23, 2024 | 91.00 | 92.00 | 90.70 | 91.60 | 91.60 | 1,695,086 |
| Apr 22, 2024 | 90.70 | 91.30 | 90.10 | 90.70 | 90.70 | 1,340,413 |
| Apr 19, 2024 | 92.70 | 92.70 | 90.00 | 90.70 | 90.70 | 2,407,620 |
| Apr 18, 2024 | 92.70 | 93.20 | 92.00 | 92.90 | 92.90 | 1,963,504 |
| Apr 17, 2024 | 91.60 | 92.90 | 91.50 | 92.90 | 92.90 | 2,373,076 |
| Apr 16, 2024 | 92.50 | 92.50 | 90.80 | 91.10 | 91.10 | 3,143,443 |
| Apr 15, 2024 | 92.60 | 93.00 | 91.80 | 92.90 | 92.90 | 2,485,893 |
| Apr 12, 2024 | 93.20 | 93.20 | 92.30 | 92.60 | 92.60 | 1,396,487 |
| Apr 11, 2024 | 92.00 | 93.00 | 91.90 | 92.80 | 92.80 | 1,468,198 |
| Apr 10, 2024 | 92.20 | 93.20 | 91.90 | 92.10 | 92.10 | 2,517,526 |
| Apr 09, 2024 | 91.30 | 92.40 | 91.30 | 92.20 | 92.20 | 2,251,646 |
| Apr 08, 2024 | 91.30 | 91.90 | 90.30 | 91.60 | 91.60 | 1,188,664 |
| Apr 03, 2024 | 92.00 | 92.20 | 91.00 | 91.00 | 91.00 | 1,229,674 |
| Apr 02, 2024 | 91.50 | 92.20 | 91.50 | 92.00 | 92.00 | 1,147,670 |
| Apr 01, 2024 | 91.20 | 92.10 | 91.20 | 91.40 | 91.40 | 1,015,424 |
| Mar 29, 2024 | 92.30 | 92.30 | 90.80 | 90.90 | 90.90 | 1,081,000 |
| Mar 28, 2024 | 90.70 | 92.50 | 90.70 | 91.70 | 91.70 | 2,160,833 |
| Mar 27, 2024 | 89.50 | 91.20 | 89.50 | 90.60 | 90.60 | 1,161,658 |
| Mar 26, 2024 | 91.20 | 91.30 | 89.10 | 89.50 | 89.50 | 2,352,172 |
| Mar 25, 2024 | 91.30 | 91.90 | 90.00 | 90.50 | 90.50 | 2,186,163 |
| Mar 22, 2024 | 91.50 | 91.60 | 90.70 | 91.20 | 91.20 | 2,279,263 |
| Mar 21, 2024 | 92.70 | 92.80 | 91.00 | 91.50 | 91.50 | 3,175,270 |
| Mar 20, 2024 | 90.40 | 91.90 | 90.40 | 91.20 | 91.20 | 5,098,248 |
| Mar 19, 2024 | 88.90 | 90.20 | 88.70 | 89.90 | 89.90 | 2,533,175 |
| Mar 18, 2024 | 89.00 | 89.10 | 88.50 | 88.60 | 88.60 | 1,486,162 |
| Mar 15, 2024 | 89.00 | 89.60 | 88.80 | 88.90 | 88.90 | 2,602,093 |
| Mar 14, 2024 | 88.50 | 89.30 | 88.00 | 89.00 | 89.00 | 2,646,596 |
| Mar 13, 2024 | 88.40 | 89.30 | 87.80 | 87.90 | 87.90 | 1,739,375 |
| Mar 12, 2024 | 86.90 | 88.50 | 86.90 | 88.30 | 88.30 | 2,504,098 |
| Mar 11, 2024 | 85.70 | 86.80 | 85.70 | 86.80 | 86.80 | 537,914 |
| Mar 08, 2024 | 86.30 | 86.60 | 85.60 | 85.70 | 85.70 | 2,308,090 |
| Mar 07, 2024 | 87.30 | 87.50 | 86.40 | 86.40 | 86.40 | 1,412,591 |
| Mar 06, 2024 | 88.20 | 88.20 | 87.10 | 87.10 | 87.10 | 1,979,387 |
| Mar 05, 2024 | 87.20 | 88.30 | 87.20 | 88.20 | 88.20 | 1,799,321 |
| Mar 04, 2024 | 87.10 | 87.30 | 86.80 | 86.90 | 86.90 | 1,282,833 |
| Mar 01, 2024 | 86.70 | 87.50 | 86.40 | 87.10 | 87.10 | 892,226 |
| Feb 29, 2024 | 86.80 | 87.00 | 86.40 | 86.40 | 86.40 | 1,456,533 |
| Feb 27, 2024 | 86.80 | 87.20 | 86.00 | 86.80 | 86.80 | 2,247,813 |
| Feb 26, 2024 | 87.80 | 88.50 | 87.20 | 87.20 | 87.20 | 1,572,130 |
| Feb 23, 2024 | 88.00 | 88.60 | 87.60 | 87.80 | 87.80 | 2,343,825 |
| Feb 22, 2024 | 87.50 | 88.00 | 87.30 | 87.50 | 87.50 | 2,019,988 |
| Feb 21, 2024 | 86.60 | 87.30 | 86.40 | 87.10 | 87.10 | 1,232,199 |
| Feb 20, 2024 | 86.90 | 87.10 | 86.00 | 86.60 | 86.60 | 1,700,909 |
| Feb 19, 2024 | 85.30 | 86.90 | 85.10 | 86.90 | 86.90 | 2,095,101 |
| Feb 16, 2024 | 83.70 | 85.20 | 83.20 | 84.80 | 84.80 | 2,882,502 |
| Feb 15, 2024 | 84.60 | 85.40 | 84.20 | 84.60 | 84.60 | 1,064,160 |
| Feb 05, 2024 | 85.20 | 85.40 | 84.20 | 84.30 | 84.30 | 1,017,764 |
| Feb 02, 2024 | 86.00 | 86.00 | 85.10 | 85.20 | 85.20 | 626,766 |
| Feb 01, 2024 | 85.50 | 86.00 | 85.40 | 85.70 | 85.70 | 237,003 |
| Jan 31, 2024 | 85.60 | 85.90 | 85.10 | 85.40 | 85.40 | 674,134 |
| Jan 30, 2024 | 86.10 | 86.20 | 85.50 | 85.60 | 85.60 | 405,246 |
| Jan 29, 2024 | 85.60 | 86.30 | 85.20 | 86.00 | 86.00 | 501,576 |
| Jan 26, 2024 | 86.30 | 86.30 | 85.60 | 85.60 | 85.60 | 382,505 |
| Jan 25, 2024 | 86.10 | 86.60 | 85.80 | 86.30 | 86.30 | 644,529 |
| Jan 24, 2024 | 85.10 | 86.20 | 85.10 | 86.10 | 86.10 | 939,148 |
| Jan 23, 2024 | 84.90 | 85.20 | 84.50 | 85.10 | 85.10 | 885,513 |
| Jan 22, 2024 | 84.90 | 85.20 | 84.70 | 84.90 | 84.90 | 886,788 |
| Jan 19, 2024 | 85.10 | 85.30 | 84.60 | 84.80 | 84.80 | 868,184 |
| Jan 18, 2024 | 85.90 | 86.30 | 84.50 | 84.80 | 84.80 | 1,185,601 |
| Jan 17, 2024 | 87.10 | 87.20 | 86.00 | 86.00 | 86.00 | 1,288,720 |
| Jan 16, 2024 | 87.60 | 87.60 | 87.20 | 87.40 | 87.40 | 549,240 |
| Jan 15, 2024 | 87.20 | 88.10 | 86.90 | 87.90 | 87.90 | 546,328 |
| Jan 12, 2024 | 87.20 | 87.20 | 86.70 | 87.00 | 87.00 | 545,350 |
| Jan 11, 2024 | 87.60 | 87.70 | 86.90 | 87.30 | 87.30 | 443,720 |
| Jan 10, 2024 | 87.30 | 87.40 | 86.70 | 87.10 | 87.10 | 530,703 |
| Jan 09, 2024 | 87.50 | 88.00 | 87.20 | 87.40 | 87.40 | 661,205 |
| Jan 08, 2024 | 86.80 | 87.30 | 86.80 | 87.10 | 87.10 | 435,566 |
| Jan 05, 2024 | 87.00 | 87.20 | 86.30 | 86.40 | 86.40 | 880,279 |
| Jan 04, 2024 | 87.80 | 88.00 | 86.70 | 86.70 | 86.70 | 1,721,138 |
| Jan 03, 2024 | 87.70 | 88.10 | 87.40 | 87.80 | 87.80 | 976,582 |
| Jan 02, 2024 | 88.40 | 88.80 | 87.90 | 88.20 | 88.20 | 869,344 |
| Dec 29, 2023 | 89.00 | 89.00 | 88.20 | 88.30 | 88.30 | 654,362 |
| Dec 28, 2023 | 89.30 | 89.30 | 88.60 | 88.80 | 88.80 | 873,340 |
| Dec 27, 2023 | 88.00 | 88.80 | 88.00 | 88.80 | 88.80 | 1,108,524 |
| Dec 26, 2023 | 88.40 | 89.00 | 88.00 | 88.00 | 88.00 | 1,369,261 |
| Dec 25, 2023 | 89.10 | 89.60 | 88.10 | 88.40 | 88.40 | 1,707,003 |
| Dec 22, 2023 | 89.00 | 89.40 | 88.50 | 88.80 | 88.80 | 2,422,255 |
| Dec 21, 2023 | 89.00 | 89.10 | 87.90 | 88.90 | 88.90 | 2,897,599 |
| Dec 20, 2023 | 89.20 | 90.00 | 88.60 | 89.50 | 89.50 | 3,188,096 |
| Dec 19, 2023 | 88.60 | 90.60 | 87.70 | 89.00 | 89.00 | 5,778,964 |
| Dec 18, 2023 | 88.00 | 88.60 | 87.30 | 88.10 | 88.10 | 2,144,501 |
| Dec 15, 2023 | 87.80 | 88.40 | 87.60 | 88.00 | 88.00 | 1,459,141 |
| Dec 14, 2023 | 86.60 | 87.50 | 86.60 | 87.40 | 87.40 | 1,022,018 |
| Dec 13, 2023 | 86.00 | 86.30 | 86.00 | 86.00 | 86.00 | 655,808 |
| Dec 12, 2023 | 86.20 | 86.70 | 85.70 | 85.70 | 85.70 | 1,118,038 |
| Dec 11, 2023 | 86.60 | 86.60 | 85.90 | 86.20 | 86.20 | 1,042,272 |
| Dec 08, 2023 | 86.40 | 87.40 | 86.30 | 86.40 | 86.40 | 1,704,619 |
| Dec 07, 2023 | 87.70 | 88.00 | 87.00 | 87.00 | 87.00 | 968,246 |
| Dec 06, 2023 | 87.60 | 88.10 | 87.40 | 87.60 | 87.60 | 871,379 |
| Dec 05, 2023 | 88.50 | 88.90 | 87.50 | 87.50 | 87.50 | 1,526,145 |
| Dec 04, 2023 | 88.30 | 89.20 | 88.30 | 88.60 | 88.60 | 992,006 |
| Dec 01, 2023 | 87.70 | 88.50 | 87.70 | 88.40 | 88.40 | 657,354 |
| Nov 30, 2023 | 88.60 | 88.90 | 87.60 | 87.60 | 87.60 | 1,967,625 |
| Nov 29, 2023 | 87.90 | 88.70 | 87.90 | 88.50 | 88.50 | 1,325,509 |
| Nov 28, 2023 | 87.30 | 88.00 | 86.60 | 87.90 | 87.90 | 1,211,802 |
| Nov 27, 2023 | 88.00 | 88.60 | 87.00 | 87.10 | 87.10 | 916,666 |
| Nov 24, 2023 | 88.30 | 88.60 | 87.40 | 87.90 | 87.90 | 1,070,204 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.