Fluxtek International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 9.150 | 9.150 | 9.150 | 9.150 | 8.697 | 0 |
| 2022-10-31 | 9.150 | 9.150 | 9.150 | 9.150 | 8.697 | 0 |
| 2022-10-28 | 9.150 | 9.150 | 9.150 | 9.150 | 8.697 | 0 |
| 2022-10-27 | 9.150 | 9.150 | 9.150 | 9.150 | 8.697 | 0 |
| 2022-10-26 | 9.150 | 9.150 | 9.150 | 9.150 | 8.697 | 0 |
| 2022-10-25 | 9.150 | 9.150 | 9.150 | 9.150 | 8.697 | 0 |
| 2022-10-24 | 9.150 | 9.150 | 9.150 | 9.150 | 8.697 | 0 |
| 2022-10-21 | 9.150 | 9.150 | 9.150 | 9.150 | 8.697 | 0 |
| 2022-10-20 | 9.150 | 9.150 | 9.150 | 9.150 | 8.697 | 1 |
| 2022-10-19 | 8.720 | 8.720 | 8.720 | 8.720 | 8.288 | 0 |
| 2022-10-18 | 8.720 | 8.720 | 8.720 | 8.720 | 8.288 | 0 |
| 2022-10-17 | 8.720 | 8.720 | 8.720 | 8.720 | 8.288 | 0 |
| 2022-10-14 | 8.720 | 8.720 | 8.720 | 8.720 | 8.288 | 0 |
| 2022-10-13 | 8.720 | 8.720 | 8.720 | 8.720 | 8.288 | 1,000 |
| 2022-10-12 | 8.720 | 8.720 | 8.720 | 8.720 | 8.288 | 1,000 |
| 2022-10-11 | 8.720 | 8.720 | 8.720 | 8.720 | 8.288 | 1,000 |
| 2022-10-07 | 8.720 | 8.720 | 8.720 | 8.720 | 8.288 | 2,000 |
| 2022-10-06 | 8.720 | 8.720 | 8.720 | 8.720 | 8.288 | 0 |
| 2022-10-05 | 8.720 | 8.720 | 8.720 | 8.720 | 8.288 | 0 |
| 2022-10-04 | 8.720 | 8.720 | 8.720 | 8.720 | 8.288 | 338 |
| 2022-10-03 | 8.400 | 8.400 | 8.400 | 8.400 | 7.984 | 0 |
| 2022-09-30 | 8.400 | 8.400 | 8.400 | 8.400 | 7.984 | 0 |
| 2022-09-29 | 8.400 | 8.400 | 8.400 | 8.400 | 7.984 | 0 |
| 2022-09-28 | 8.400 | 8.400 | 8.400 | 8.400 | 7.984 | 0 |
| 2022-09-27 | 8.400 | 8.400 | 8.400 | 8.400 | 7.984 | 0 |
| 2022-09-26 | 8.400 | 8.400 | 8.400 | 8.400 | 7.984 | 150 |
| 2022-09-23 | 8.310 | 8.310 | 8.310 | 8.310 | 7.899 | 0 |
| 2022-09-22 | 8.310 | 8.310 | 8.310 | 8.310 | 7.899 | 0 |
| 2022-09-21 | 8.310 | 8.310 | 8.310 | 8.310 | 7.899 | 0 |
| 2022-09-20 | 8.310 | 8.310 | 8.310 | 8.310 | 7.899 | 0 |
| 2022-09-19 | 8.310 | 8.310 | 8.310 | 8.310 | 7.899 | 0 |
| 2022-09-16 | 8.310 | 8.310 | 8.310 | 8.310 | 7.899 | 0 |
| 2022-09-15 | 8.310 | 8.310 | 8.310 | 8.310 | 7.899 | 1,001 |
| 2022-09-14 | 8.690 | 8.690 | 8.690 | 8.690 | 8.260 | 0 |
| 2022-09-13 | 8.690 | 8.690 | 8.690 | 8.690 | 8.260 | 0 |
| 2022-09-12 | 8.690 | 8.690 | 8.690 | 8.690 | 8.260 | 0 |
| 2022-09-08 | 8.690 | 8.690 | 8.690 | 8.690 | 8.260 | 1,010 |
| 2022-09-07 | 8.650 | 8.650 | 8.650 | 8.650 | 8.222 | 0 |
| 2022-09-06 | 8.650 | 8.650 | 8.650 | 8.650 | 8.222 | 0 |
| 2022-09-05 | 8.650 | 8.650 | 8.650 | 8.650 | 8.222 | 0 |
| 2022-09-02 | 8.650 | 8.650 | 8.650 | 8.650 | 8.222 | 5,000 |
| 2022-09-01 | 9.000 | 9.000 | 9.000 | 9.000 | 8.555 | 0 |
| 2022-08-31 | 9.000 | 9.000 | 9.000 | 9.000 | 8.555 | 0 |
| 2022-08-30 | 9.000 | 9.000 | 9.000 | 9.000 | 8.555 | 0 |
| 2022-08-29 | 9.000 | 9.000 | 9.000 | 9.000 | 8.555 | 0 |
| 2022-08-26 | 9.000 | 9.000 | 9.000 | 9.000 | 8.555 | 0 |
| 2022-08-25 | 9.000 | 9.000 | 9.000 | 9.000 | 8.555 | 0 |
| 2022-08-24 | 9.000 | 9.000 | 9.000 | 9.000 | 8.555 | 0 |
| 2022-08-23 | 9.000 | 9.000 | 9.000 | 9.000 | 8.555 | 0 |
| 2022-08-22 | 9.000 | 9.000 | 9.000 | 9.000 | 8.555 | 0 |
| 2022-08-19 | 9.000 | 9.000 | 9.000 | 9.000 | 8.555 | 0 |
| 2022-08-18 | 9.000 | 9.000 | 9.000 | 9.000 | 8.555 | 0 |
| 2022-08-17 | 9.000 | 9.000 | 9.000 | 9.000 | 8.555 | 0 |
| 2022-08-16 | 9.000 | 9.000 | 9.000 | 9.000 | 8.555 | 5,000 |
| 2022-08-15 | 9.000 | 9.000 | 9.000 | 9.000 | 8.555 | 2,058 |
| 2022-08-12 | 9.120 | 9.170 | 9.120 | 9.160 | 8.707 | 40,000 |
| 2022-08-11 | 9.120 | 9.120 | 9.120 | 9.120 | 8.669 | 0 |
| 2022-08-10 | 9.120 | 9.120 | 9.120 | 9.120 | 8.669 | 0 |
| 2022-08-09 | 9.120 | 9.120 | 9.120 | 9.120 | 8.669 | 0 |
| 2022-08-08 | 9.120 | 9.120 | 9.120 | 9.120 | 8.669 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.