Flexium Interconnect, Inc. (TPE:6269)
Taiwan · Delayed Price · Currency is TWD 57.90
+2.10 (3.76%)
At close: Dec 3, 2025
Flexium Interconnect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 56.40 | 58.90 | 56.00 | 58.20 | - | 4.30% | 2,257,588 |
| Dec 2, 2025 | 55.30 | 56.50 | 54.90 | 55.80 | 55.80 | 2.20% | 1,326,655 |
| Dec 1, 2025 | 56.00 | 56.20 | 54.10 | 54.60 | 54.60 | -1.80% | 2,319,046 |
| Nov 28, 2025 | 53.40 | 55.90 | 53.30 | 55.60 | 55.60 | 4.32% | 2,084,955 |
| Nov 27, 2025 | 53.70 | 53.70 | 52.30 | 53.30 | 53.30 | 0.76% | 998,243 |
| Nov 26, 2025 | 51.30 | 53.00 | 51.30 | 52.90 | 52.90 | 4.34% | 1,255,615 |
| Nov 25, 2025 | 50.00 | 51.00 | 50.00 | 50.70 | 50.70 | 2.11% | 1,086,621 |
| Nov 24, 2025 | 49.60 | 49.80 | 49.00 | 49.65 | 49.65 | 0.71% | 1,252,969 |
| Nov 21, 2025 | 49.30 | 49.80 | 48.80 | 49.30 | 49.30 | -1.40% | 1,215,965 |
| Nov 20, 2025 | 49.85 | 50.20 | 49.50 | 50.00 | 50.00 | 1.73% | 1,780,615 |
| Nov 19, 2025 | 50.40 | 50.60 | 48.80 | 49.15 | 49.15 | -2.48% | 2,182,404 |
| Nov 18, 2025 | 50.70 | 51.20 | 50.10 | 50.40 | 50.40 | -1.56% | 1,523,446 |
| Nov 17, 2025 | 53.00 | 53.10 | 51.20 | 51.20 | 51.20 | -3.21% | 2,109,446 |
| Nov 14, 2025 | 53.00 | 53.90 | 52.50 | 52.90 | 52.90 | -1.49% | 1,562,984 |
| Nov 13, 2025 | 53.10 | 53.70 | 52.70 | 53.70 | 53.70 | 1.90% | 1,762,244 |
| Nov 12, 2025 | 53.00 | 53.70 | 52.40 | 52.70 | 52.70 | -0.38% | 2,080,545 |
| Nov 11, 2025 | 53.00 | 54.00 | 52.30 | 52.90 | 52.90 | -0.38% | 2,625,453 |
| Nov 10, 2025 | 56.70 | 56.70 | 53.00 | 53.10 | 53.10 | -6.35% | 5,667,096 |
| Nov 7, 2025 | 58.80 | 59.40 | 56.70 | 56.70 | 56.70 | -10.00% | 9,087,119 |
| Nov 6, 2025 | 62.80 | 63.50 | 62.00 | 63.00 | 63.00 | 0.48% | 912,230 |
| Nov 5, 2025 | 61.70 | 62.70 | 60.50 | 62.70 | 62.70 | 0.32% | 1,394,487 |
| Nov 4, 2025 | 64.50 | 64.80 | 62.40 | 62.50 | 62.50 | -2.19% | 943,344 |
| Nov 3, 2025 | 63.20 | 65.30 | 63.20 | 63.90 | 63.90 | 1.11% | 1,597,576 |
| Oct 31, 2025 | 64.00 | 64.20 | 62.50 | 63.20 | 63.20 | -0.16% | 1,235,621 |
| Oct 30, 2025 | 64.90 | 65.70 | 63.10 | 63.30 | 63.30 | -2.91% | 1,212,607 |
| Oct 29, 2025 | 65.10 | 65.70 | 64.90 | 65.20 | 65.20 | 0.31% | 913,183 |
| Oct 28, 2025 | 66.50 | 66.50 | 64.50 | 65.00 | 65.00 | -1.52% | 1,216,420 |
| Oct 27, 2025 | 67.20 | 67.20 | 65.40 | 66.00 | 66.00 | - | 1,640,034 |
| Oct 23, 2025 | 65.30 | 67.10 | 64.60 | 66.00 | 66.00 | 1.07% | 3,133,314 |
| Oct 22, 2025 | 64.70 | 65.50 | 63.80 | 65.30 | 65.30 | 0.62% | 1,842,123 |
| Oct 21, 2025 | 62.60 | 66.00 | 62.40 | 64.90 | 64.90 | 5.02% | 3,882,664 |
| Oct 20, 2025 | 62.30 | 63.40 | 61.70 | 61.80 | 61.80 | -0.48% | 1,399,129 |
| Oct 17, 2025 | 62.50 | 63.00 | 61.90 | 62.10 | 62.10 | -1.11% | 960,605 |
| Oct 16, 2025 | 62.50 | 63.30 | 62.30 | 62.80 | 62.80 | 1.45% | 1,192,416 |
| Oct 15, 2025 | 61.90 | 64.10 | 61.70 | 61.90 | 61.90 | -1.28% | 2,712,011 |
| Oct 14, 2025 | 66.60 | 67.40 | 62.70 | 62.70 | 62.70 | -5.14% | 2,903,344 |
| Oct 13, 2025 | 65.00 | 66.20 | 63.80 | 66.10 | 66.10 | -0.75% | 2,371,977 |
| Oct 9, 2025 | 63.60 | 67.50 | 63.50 | 66.60 | 66.60 | 4.88% | 5,560,689 |
| Oct 8, 2025 | 62.40 | 63.50 | 61.30 | 63.50 | 63.50 | 2.09% | 1,555,173 |
| Oct 7, 2025 | 60.90 | 63.70 | 60.80 | 62.20 | 62.20 | 2.13% | 1,629,645 |
| Oct 3, 2025 | 61.60 | 61.60 | 60.90 | 60.90 | 60.90 | -1.14% | 1,081,296 |
| Oct 2, 2025 | 62.40 | 62.60 | 61.30 | 61.60 | 61.60 | -0.65% | 1,423,599 |
| Oct 1, 2025 | 62.20 | 63.40 | 61.40 | 62.00 | 62.00 | -0.48% | 907,308 |
| Sep 30, 2025 | 62.10 | 62.60 | 61.50 | 62.30 | 62.30 | 0.32% | 1,134,352 |
| 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 |