Flexium Interconnect, Inc. (TPE:6269)
Taiwan · Delayed Price · Currency is TWD 62.90
-1.90 (-2.93%)
Sep 9, 2025, 2:38 PM CST
Flexium Interconnect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 64.90 | 64.90 | 64.50 | 64.50 | - | -0.46% | 97,000 |
| Sep 8, 2025 | 65.00 | 66.40 | 64.60 | 64.80 | 64.80 | -0.31% | 1,247,169 |
| Sep 5, 2025 | 65.40 | 66.20 | 64.80 | 65.00 | 65.00 | - | 1,305,560 |
| Sep 4, 2025 | 64.70 | 66.20 | 64.70 | 65.00 | 65.00 | 1.09% | 2,305,720 |
| Sep 3, 2025 | 64.20 | 65.10 | 64.00 | 64.30 | 64.30 | 0.16% | 1,230,145 |
| Sep 2, 2025 | 66.20 | 67.20 | 64.20 | 64.20 | 64.20 | -3.31% | 2,267,986 |
| Sep 1, 2025 | 68.30 | 68.30 | 64.40 | 66.40 | 66.40 | -2.35% | 3,258,002 |
| Aug 29, 2025 | 68.00 | 68.50 | 66.90 | 68.00 | 68.00 | - | 2,176,426 |
| Aug 28, 2025 | 69.80 | 69.90 | 67.20 | 68.00 | 68.00 | -0.44% | 4,303,484 |
| Aug 27, 2025 | 66.60 | 70.00 | 66.20 | 68.30 | 68.30 | 3.64% | 7,484,103 |
| Aug 26, 2025 | 65.10 | 66.90 | 64.60 | 65.90 | 65.90 | 1.23% | 3,387,989 |
| Aug 25, 2025 | 63.40 | 65.30 | 63.10 | 65.10 | 65.10 | 4.49% | 3,527,876 |
| Aug 22, 2025 | 62.80 | 63.00 | 61.20 | 62.30 | 62.30 | -0.95% | 2,261,712 |
| Aug 21, 2025 | 62.20 | 63.40 | 62.20 | 62.90 | 62.90 | 1.45% | 1,313,640 |
| Aug 20, 2025 | 63.80 | 63.80 | 61.80 | 62.00 | 62.00 | -2.21% | 3,232,733 |
| Aug 19, 2025 | 65.40 | 65.90 | 63.30 | 63.40 | 63.40 | -2.91% | 2,628,057 |
| Aug 18, 2025 | 63.50 | 65.80 | 62.60 | 65.30 | 65.30 | 3.49% | 5,046,433 |
| Aug 15, 2025 | 63.80 | 64.20 | 62.60 | 63.10 | 63.10 | -0.63% | 2,485,614 |
| Aug 14, 2025 | 64.90 | 65.90 | 63.50 | 63.50 | 63.50 | -0.47% | 3,730,282 |
| Aug 13, 2025 | 64.60 | 65.30 | 63.10 | 63.80 | 63.80 | -0.78% | 3,408,714 |
| Aug 12, 2025 | 64.00 | 64.50 | 63.60 | 64.30 | 64.30 | 0.31% | 1,964,781 |
| Aug 11, 2025 | 61.80 | 64.60 | 61.10 | 64.10 | 64.10 | 4.06% | 3,226,060 |
| Aug 8, 2025 | 63.00 | 63.20 | 61.20 | 61.60 | 61.60 | -1.60% | 2,746,541 |
| Aug 7, 2025 | 63.90 | 64.40 | 62.50 | 62.60 | 62.60 | -0.32% | 1,968,090 |
| Aug 6, 2025 | 63.00 | 63.80 | 62.10 | 62.80 | 62.80 | -0.63% | 2,269,542 |
| Aug 5, 2025 | 64.80 | 65.00 | 63.00 | 63.20 | 63.20 | -2.02% | 3,461,667 |
| Aug 4, 2025 | 61.90 | 65.20 | 61.80 | 64.50 | 64.50 | 2.71% | 6,279,422 |
| Aug 1, 2025 | 61.80 | 63.20 | 59.10 | 62.80 | 62.80 | -4.12% | 13,897,699 |
| Jul 31, 2025 | 66.70 | 67.00 | 65.50 | 65.50 | 65.50 | -1.80% | 3,432,475 |
| Jul 30, 2025 | 67.30 | 67.50 | 65.90 | 66.70 | 66.70 | -0.60% | 3,490,811 |
| Jul 29, 2025 | 66.50 | 69.50 | 66.00 | 67.10 | 67.10 | - | 8,780,656 |
| Jul 28, 2025 | 67.90 | 69.50 | 66.70 | 67.10 | 67.10 | 0.60% | 11,964,818 |
| Jul 25, 2025 | 66.70 | 70.40 | 66.30 | 66.70 | 66.70 | 1.52% | 16,661,203 |
| Jul 24, 2025 | 65.00 | 66.30 | 64.30 | 65.70 | 65.70 | 1.39% | 4,770,471 |
| Jul 23, 2025 | 63.10 | 66.50 | 63.10 | 64.80 | 64.80 | 4.01% | 6,569,499 |
| Jul 22, 2025 | 63.60 | 65.50 | 61.80 | 62.30 | 62.30 | -1.74% | 5,683,948 |
| Jul 21, 2025 | 65.00 | 66.70 | 62.80 | 63.40 | 63.40 | -1.25% | 4,130,554 |
| Jul 18, 2025 | 65.00 | 65.70 | 63.40 | 64.20 | 64.20 | -0.16% | 3,631,788 |
| Jul 17, 2025 | 64.20 | 64.70 | 63.30 | 64.30 | 64.30 | 0.47% | 2,895,103 |
| Jul 16, 2025 | 65.00 | 66.40 | 63.90 | 64.00 | 64.00 | -1.08% | 5,553,598 |
| Jul 15, 2025 | 61.30 | 65.20 | 61.10 | 64.70 | 64.70 | 4.69% | 6,746,998 |
| Jul 14, 2025 | 63.00 | 63.10 | 60.70 | 61.80 | 61.80 | -2.37% | 3,876,339 |
| Jul 11, 2025 | 65.20 | 65.50 | 62.60 | 63.30 | 63.30 | -1.86% | 6,500,957 |
| Jul 10, 2025 | 62.10 | 66.50 | 61.30 | 64.50 | 64.50 | 4.03% | 15,015,043 |
| Jul 9, 2025 | 57.90 | 62.50 | 57.20 | 62.00 | 62.00 | 7.27% | 8,530,253 |
| Jul 8, 2025 | 57.80 | 57.90 | 56.60 | 57.80 | 57.80 | -0.86% | 1,384,048 |
| Jul 7, 2025 | 58.50 | 58.90 | 57.00 | 58.30 | 58.30 | -1.85% | 2,910,785 |
| Jul 4, 2025 | 60.60 | 60.80 | 58.40 | 59.40 | 59.40 | -1.98% | 3,658,016 |
| Jul 3, 2025 | 63.20 | 63.20 | 60.20 | 60.60 | 60.60 | -2.42% | 6,722,507 |
| Jul 2, 2025 | 59.50 | 62.50 | 57.50 | 62.10 | 62.10 | 2.48% | 18,304,736 |