Flexium Interconnect, Inc. (TPE:6269)
Taiwan · Delayed Price · Currency is TWD 59.20
+1.60 (2.78%)
Mar 6, 2026, 1:35 PM CST
Flexium Interconnect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.50 | 58.60 | 56.70 | 57.60 | 57.60 | 2.86% | 1,328,262 |
| Mar 4, 2026 | 60.10 | 60.40 | 55.80 | 56.00 | 56.00 | -8.20% | 3,600,500 |
| Mar 3, 2026 | 63.10 | 63.90 | 61.00 | 61.00 | 61.00 | -2.56% | 2,434,305 |
| Mar 2, 2026 | 62.50 | 64.30 | 61.60 | 62.60 | 62.60 | -3.25% | 2,219,334 |
| Feb 26, 2026 | 65.30 | 65.40 | 63.70 | 64.70 | 64.70 | -1.37% | 2,102,373 |
| Feb 25, 2026 | 66.00 | 66.50 | 64.00 | 65.60 | 65.60 | 0.31% | 2,548,365 |
| Feb 24, 2026 | 63.10 | 66.50 | 62.90 | 65.40 | 65.40 | 3.65% | 4,080,214 |
| Feb 23, 2026 | 61.20 | 63.30 | 60.10 | 63.10 | 63.10 | 3.61% | 3,389,755 |
| Feb 11, 2026 | 61.60 | 61.60 | 59.70 | 60.90 | 60.90 | -0.81% | 1,934,332 |
| Feb 10, 2026 | 60.50 | 62.50 | 60.40 | 61.40 | 61.40 | 4.60% | 4,168,368 |
| Feb 9, 2026 | 59.30 | 60.50 | 58.60 | 58.70 | 58.70 | 0.51% | 1,238,203 |
| Feb 6, 2026 | 58.80 | 59.30 | 57.30 | 58.40 | 58.40 | -1.85% | 2,565,770 |
| Feb 5, 2026 | 61.50 | 61.80 | 59.50 | 59.50 | 59.50 | -4.03% | 2,857,385 |
| Feb 4, 2026 | 58.60 | 63.40 | 58.60 | 62.00 | 62.00 | 4.73% | 5,162,112 |
| Feb 3, 2026 | 58.50 | 59.90 | 58.00 | 59.20 | 59.20 | 2.60% | 1,251,374 |
| Feb 2, 2026 | 59.60 | 60.40 | 57.70 | 57.70 | 57.70 | -3.19% | 1,500,879 |
| Jan 30, 2026 | 58.90 | 60.40 | 57.60 | 59.60 | 59.60 | 0.85% | 1,982,270 |
| Jan 29, 2026 | 60.90 | 60.90 | 58.60 | 59.10 | 59.10 | -2.80% | 2,219,038 |
| Jan 28, 2026 | 61.80 | 61.90 | 60.50 | 60.80 | 60.80 | -0.16% | 1,654,282 |
| Jan 27, 2026 | 60.70 | 61.70 | 60.20 | 60.90 | 60.90 | 0.50% | 1,630,445 |
| Jan 26, 2026 | 61.00 | 61.80 | 60.40 | 60.60 | 60.60 | 0.17% | 2,042,389 |
| Jan 23, 2026 | 59.70 | 62.00 | 58.80 | 60.50 | 60.50 | 2.37% | 3,535,013 |
| Jan 22, 2026 | 58.50 | 59.90 | 58.50 | 59.10 | 59.10 | 1.90% | 1,734,730 |
| Jan 21, 2026 | 57.60 | 58.40 | 56.90 | 58.00 | 58.00 | 0.69% | 1,735,110 |
| Jan 20, 2026 | 58.00 | 59.20 | 57.30 | 57.60 | 57.60 | -1.71% | 1,614,237 |
| Jan 19, 2026 | 59.00 | 60.80 | 58.30 | 58.60 | 58.60 | -0.68% | 2,462,358 |
| Jan 16, 2026 | 59.10 | 59.40 | 58.50 | 59.00 | 59.00 | 0.68% | 1,261,355 |
| Jan 15, 2026 | 59.00 | 59.00 | 57.30 | 58.60 | 58.60 | 0.17% | 1,046,491 |
| Jan 14, 2026 | 58.10 | 59.10 | 58.00 | 58.50 | 58.50 | 0.86% | 1,055,127 |
| Jan 13, 2026 | 60.60 | 60.60 | 58.00 | 58.00 | 58.00 | -3.33% | 1,319,298 |
| Jan 12, 2026 | 57.00 | 60.40 | 57.00 | 60.00 | 60.00 | 6.01% | 2,453,520 |
| Jan 9, 2026 | 55.80 | 57.20 | 55.10 | 56.60 | 56.60 | 1.43% | 807,154 |
| Jan 8, 2026 | 57.50 | 58.00 | 55.80 | 55.80 | 55.80 | -4.45% | 2,044,143 |
| Jan 7, 2026 | 56.80 | 58.60 | 56.30 | 58.40 | 58.40 | 3.18% | 1,786,734 |
| Jan 6, 2026 | 58.00 | 58.50 | 56.30 | 56.60 | 56.60 | -2.41% | 1,691,409 |
| Jan 5, 2026 | 59.00 | 59.40 | 57.70 | 58.00 | 58.00 | -1.53% | 1,296,063 |
| Jan 2, 2026 | 58.80 | 59.90 | 58.30 | 58.90 | 58.90 | -0.17% | 1,223,780 |
| Dec 31, 2025 | 59.90 | 60.50 | 58.00 | 59.00 | 59.00 | -1.50% | 1,531,937 |
| Dec 30, 2025 | 60.60 | 60.60 | 59.80 | 59.90 | 59.90 | -1.16% | 968,571 |
| Dec 29, 2025 | 60.70 | 61.50 | 60.30 | 60.60 | 60.60 | -0.33% | 1,623,021 |
| Dec 26, 2025 | 61.50 | 62.90 | 60.00 | 60.80 | 60.80 | 0.33% | 3,325,118 |
| Dec 24, 2025 | 58.00 | 63.40 | 58.00 | 60.60 | 60.60 | 4.84% | 6,161,968 |
| Dec 23, 2025 | 58.00 | 59.20 | 57.30 | 57.80 | 57.80 | -0.17% | 956,839 |
| Dec 22, 2025 | 57.00 | 58.20 | 55.90 | 57.90 | 57.90 | 3.39% | 1,719,298 |
| Dec 19, 2025 | 55.10 | 56.00 | 54.70 | 56.00 | 56.00 | 1.63% | 707,339 |
| Dec 18, 2025 | 55.50 | 56.10 | 54.90 | 55.10 | 55.10 | -0.72% | 649,541 |
| Dec 17, 2025 | 56.00 | 56.80 | 55.50 | 55.50 | 55.50 | -0.89% | 808,265 |
| Dec 16, 2025 | 56.80 | 56.90 | 55.30 | 56.00 | 56.00 | -2.27% | 1,176,935 |
| Dec 15, 2025 | 57.00 | 58.30 | 56.60 | 57.30 | 57.30 | -1.04% | 616,072 |
| Dec 12, 2025 | 58.90 | 59.10 | 57.40 | 57.90 | 57.90 | -1.36% | 1,243,526 |