Flexium Interconnect, Inc. (TPE:6269)
Taiwan · Delayed Price · Currency is TWD 62.30
+0.20 (0.32%)
Sep 30, 2025, 2:38 PM CST
Flexium Interconnect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 62.10 | 62.60 | 61.50 | 62.10 | 62.10 | - | 919,316 |
| Sep 26, 2025 | 64.90 | 64.90 | 61.70 | 62.10 | 62.10 | -4.31% | 3,189,509 |
| Sep 25, 2025 | 66.30 | 66.70 | 64.80 | 64.90 | 64.90 | -2.26% | 1,497,142 |
| Sep 24, 2025 | 66.70 | 66.80 | 64.80 | 66.40 | 66.40 | -0.60% | 2,174,619 |
| Sep 23, 2025 | 67.90 | 68.30 | 66.60 | 66.80 | 66.80 | -1.18% | 2,410,649 |
| Sep 22, 2025 | 68.90 | 69.60 | 67.40 | 67.60 | 67.60 | 0.15% | 4,207,840 |
| Sep 19, 2025 | 67.10 | 68.00 | 66.40 | 67.50 | 67.50 | 2.12% | 4,108,416 |
| Sep 18, 2025 | 65.00 | 66.20 | 64.40 | 66.10 | 66.10 | 2.48% | 2,801,199 |
| Sep 17, 2025 | 64.30 | 68.80 | 64.30 | 64.50 | 64.50 | 0.31% | 6,754,885 |
| Sep 16, 2025 | 64.10 | 65.30 | 63.50 | 64.30 | 64.30 | 0.31% | 1,213,697 |
| Sep 15, 2025 | 65.00 | 65.30 | 63.30 | 64.10 | 64.10 | -1.69% | 1,158,870 |
| Sep 12, 2025 | 65.50 | 66.90 | 64.60 | 65.20 | 65.20 | 0.15% | 1,648,695 |
| Sep 11, 2025 | 64.60 | 67.50 | 64.30 | 65.10 | 65.10 | 1.88% | 3,921,756 |
| Sep 10, 2025 | 63.00 | 64.20 | 62.60 | 63.90 | 63.90 | 1.59% | 1,878,716 |
| Sep 9, 2025 | 64.90 | 64.90 | 62.80 | 62.90 | 62.90 | -2.93% | 2,222,299 |
| Sep 8, 2025 | 65.00 | 66.40 | 64.60 | 64.80 | 64.80 | -0.31% | 1,249,205 |
| 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 |