6269.TW - Flexium Interconnect, Inc.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 2017119.50121.00118.50119.00119.003,424,295
Nov 16, 2017116.00121.50115.50120.00120.006,151,586
Nov 15, 2017117.00118.00115.50116.50116.502,511,722
Nov 14, 2017116.00118.00115.50118.00118.002,314,252
Nov 13, 2017118.00119.00115.50115.50115.504,563,219
Nov 10, 2017120.00121.00118.00118.50118.502,552,157
Nov 09, 2017123.00123.00117.50119.00119.004,411,274
Nov 08, 2017119.00123.00119.00122.00122.005,957,167
Nov 07, 2017120.50121.00118.50119.00119.003,940,108
Nov 06, 2017121.00122.00120.00120.50120.505,204,762
Nov 03, 2017118.00120.00117.50119.50119.506,649,359
Nov 02, 2017118.00120.00117.00117.00117.008,531,774
Nov 01, 2017114.50116.50113.00114.00114.007,202,056
Oct 31, 2017112.50116.50110.50115.50115.509,676,268
Oct 30, 2017118.00118.50110.00112.50112.5011,862,539
Oct 27, 2017119.00121.00116.00116.00116.0026,022,015
Oct 26, 2017124.00128.50123.00128.50128.5010,879,140
Oct 25, 2017123.50125.00122.00122.50122.504,596,593
Oct 24, 2017117.00123.50116.50122.00122.008,153,890
Oct 23, 2017116.00117.00115.00117.00117.002,928,440
Oct 20, 2017117.00117.50114.00115.00115.004,115,839
Oct 19, 2017116.50119.50116.00118.00118.004,158,288
Oct 18, 2017121.50122.00116.00116.50116.506,064,128
Oct 17, 2017122.50123.00120.50120.50120.502,685,925
Oct 16, 2017122.00123.00120.00121.50121.504,781,042
Oct 13, 2017120.50123.00120.00120.50120.503,798,288
Oct 12, 2017121.50122.00119.50120.50120.503,181,179
Oct 11, 2017120.50122.00119.00121.00121.003,760,965
Oct 06, 2017123.00123.50117.50120.50120.507,407,456
Oct 05, 2017118.50122.50117.00121.50121.505,701,225
Oct 03, 2017120.50122.00117.50118.50118.504,061,592
Oct 02, 2017120.00121.00119.00119.50119.503,062,585
Sep 29, 2017116.00117.50114.50116.00116.003,179,069
Sep 28, 2017117.50118.00115.00116.00116.004,467,909
Sep 27, 2017115.00118.50113.50117.00117.0011,427,611
Sep 26, 2017109.00115.50109.00112.00112.0012,682,052
Sep 25, 2017114.50114.50108.00108.00108.008,826,541
Sep 22, 2017117.50118.50113.50114.00114.004,666,607
Sep 21, 2017117.00120.00116.00117.00117.008,596,687
Sep 20, 2017122.50123.00115.50116.00116.008,248,614
Sep 19, 2017124.50125.00122.00123.50123.503,670,845
Sep 18, 2017124.00126.00122.50125.00125.003,848,392
Sep 15, 2017123.50123.50120.50122.50122.503,428,028
Sep 14, 2017123.00124.00120.00123.50123.504,568,948
Sep 13, 2017127.00127.50119.00122.50122.506,945,870
Sep 12, 2017129.00129.00126.00126.50126.502,857,696
Sep 11, 2017129.00130.50125.50127.00127.004,161,612
Sep 08, 2017127.00129.50125.50129.00129.006,007,466
Sep 07, 2017131.50131.50124.50125.50125.508,801,380
Sep 06, 2017132.00134.00128.50130.00130.006,181,697
Sep 05, 2017131.50133.00130.00132.50132.505,248,378
Sep 04, 2017133.00133.00129.50130.00130.009,150,120
Sep 01, 2017134.00135.00132.00134.50134.504,021,265
Aug 31, 2017137.00137.50132.50133.50133.504,789,450
Aug 30, 2017137.00138.50136.00136.00136.002,840,523
Aug 29, 2017138.50138.50136.00136.00136.002,825,222
Aug 28, 2017139.50140.00137.00138.50138.503,028,398
Aug 25, 2017140.00141.50138.50138.50138.505,246,593
Aug 24, 2017134.00139.50134.00138.00138.009,170,319
Aug 23, 2017135.00136.50133.50133.50133.506,536,842
Aug 22, 2017135.50136.00133.00133.00133.004,799,853
Aug 21, 2017131.00135.50130.00134.50134.506,251,475
Aug 18, 2017130.50132.00130.00131.00131.002,584,000
Aug 17, 2017131.50133.50131.00132.00132.003,064,000
Aug 16, 2017133.50135.00130.50130.50130.506,093,000
Aug 15, 2017130.00132.00129.50132.00132.005,530,000
Aug 14, 2017131.00132.50127.00127.00127.004,378,000
Aug 11, 2017125.00131.50125.00130.50130.504,633,000
Aug 10, 2017132.50132.50124.50127.00127.006,944,000
Aug 09, 2017132.50133.00128.50130.50130.504,506,000
Aug 08, 2017135.00136.50132.00132.00132.008,101,000
Aug 07, 2017134.00134.00131.50132.00132.003,865,000
Aug 04, 2017131.00133.00128.00132.50132.505,711,000
Aug 03, 2017133.00135.00131.00131.00131.0012,068,000
Aug 03, 20172.35879 Dividend
Aug 03, 20171049/1000 Stock Split
Aug 02, 2017135.30136.73132.44136.25133.9011,937,149
Aug 01, 2017136.25137.68129.58131.97129.6810,801,577
Jul 31, 2017125.77134.82125.30134.35132.0219,816,885
Jul 28, 2017124.82128.15121.01122.91120.7921,404,796
Jul 27, 2017119.10123.87119.10123.87121.7211,226,629
Jul 26, 2017117.20120.06117.20118.15116.107,561,734
Jul 25, 2017116.25117.67114.82116.25114.234,582,169
Jul 24, 2017113.39116.72112.91115.77113.765,208,728
Jul 21, 2017111.48114.82110.53113.39111.426,823,927
Jul 20, 2017111.00112.43110.53111.48109.553,405,666
Jul 19, 2017110.53112.43109.57110.05108.152,579,700
Jul 18, 2017109.57111.48109.10110.53108.612,129,460
Jul 17, 2017112.91112.91108.62110.05108.154,548,585
Jul 14, 2017111.48112.91110.05112.91110.962,155,698
Jul 13, 2017112.91113.39111.00111.48109.552,689,899
Jul 12, 2017110.05112.91109.57111.96110.024,718,606
Jul 11, 2017108.62110.53108.15110.05108.153,223,051
Jul 10, 2017107.19108.15106.72108.15106.271,455,673
Jul 07, 2017108.15111.00107.19107.19105.346,484,934
Jul 06, 2017107.19108.62106.72107.67105.812,383,442
Jul 05, 2017108.15108.15106.24106.72104.871,899,617
Jul 04, 2017107.67108.15106.24107.67105.812,029,756
Jul 03, 2017108.62109.10107.19107.67105.811,938,449
Jun 30, 2017104.81109.10104.33109.10107.212,977,465
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...