Flexium Interconnect, Inc. (TPE:6269)
Taiwan · Delayed Price · Currency is TWD 56.20
-4.90 (-8.02%)
Jul 17, 2026, 1:30 PM CST
Flexium Interconnect Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 61.60 | 64.00 | 60.50 | 61.10 | - | -0.81% | 3,678,897 |
| Jul 15, 2026 | 61.00 | 62.60 | 60.00 | 61.60 | 61.60 | 2.67% | 2,515,854 |
| Jul 14, 2026 | 62.50 | 62.60 | 58.00 | 60.00 | 60.00 | -3.07% | 5,048,609 |
| Jul 13, 2026 | 63.10 | 64.30 | 61.50 | 61.90 | 61.90 | -0.96% | 2,960,876 |
| Jul 9, 2026 | 64.10 | 64.70 | 62.50 | 62.50 | 62.50 | -1.88% | 2,566,110 |
| Jul 8, 2026 | 62.80 | 63.90 | 62.10 | 63.70 | 63.70 | 1.92% | 2,634,042 |
| Jul 7, 2026 | 66.50 | 67.70 | 62.10 | 62.50 | 62.50 | -6.30% | 6,902,784 |
| Jul 6, 2026 | 67.70 | 69.20 | 65.20 | 66.70 | 66.70 | -0.15% | 5,159,991 |
| Jul 3, 2026 | 65.10 | 67.20 | 64.50 | 66.80 | 66.80 | 1.67% | 3,497,315 |
| Jul 2, 2026 | 64.20 | 66.00 | 63.50 | 65.70 | 65.70 | 0.31% | 4,352,242 |
| Jul 1, 2026 | 72.00 | 72.60 | 65.00 | 65.50 | 65.50 | -7.75% | 11,339,722 |
| Jun 30, 2026 | 69.60 | 72.70 | 68.80 | 71.00 | 71.00 | 3.80% | 7,301,974 |
| Jun 29, 2026 | 71.60 | 71.80 | 67.50 | 68.40 | 68.40 | -4.47% | 8,996,200 |
| Jun 26, 2026 | 74.90 | 78.70 | 71.60 | 71.60 | 71.60 | -5.67% | 11,220,340 |
| Jun 25, 2026 | 80.30 | 82.90 | 75.30 | 75.90 | 75.90 | -3.92% | 12,546,226 |
| Jun 24, 2026 | 83.00 | 84.30 | 78.90 | 79.00 | 79.00 | -5.73% | 14,911,761 |
| Jun 23, 2026 | 91.80 | 91.80 | 81.50 | 83.80 | 83.80 | -4.23% | 29,303,648 |
| Jun 22, 2026 | 81.00 | 87.50 | 79.00 | 87.50 | 87.50 | 9.92% | 16,775,499 |
| Jun 18, 2026 | 80.00 | 81.80 | 77.00 | 79.60 | 79.60 | -0.38% | 18,354,410 |
| Jun 17, 2026 | 72.50 | 80.60 | 72.30 | 79.90 | 79.90 | 9.00% | 21,371,868 |
| Jun 16, 2026 | 74.20 | 79.50 | 72.40 | 73.30 | 73.30 | -0.41% | 12,846,750 |
| Jun 15, 2026 | 71.50 | 75.70 | 71.10 | 73.60 | 73.60 | 1.80% | 14,693,650 |
| Jun 12, 2026 | 68.00 | 72.30 | 67.70 | 72.30 | 72.30 | 9.88% | 8,186,615 |
| Jun 11, 2026 | 69.00 | 70.50 | 64.90 | 65.80 | 65.80 | -3.66% | 7,467,368 |
| Jun 10, 2026 | 67.40 | 74.50 | 67.40 | 68.30 | 68.30 | -1.59% | 11,947,550 |
| Jun 9, 2026 | 64.90 | 70.30 | 63.10 | 69.40 | 69.40 | 7.60% | 8,655,752 |
| Jun 8, 2026 | 61.30 | 65.20 | 61.30 | 64.50 | 64.50 | -5.29% | 9,343,237 |
| Jun 5, 2026 | 70.40 | 70.70 | 66.90 | 68.10 | 68.10 | -4.76% | 8,750,621 |
| Jun 4, 2026 | 76.40 | 76.80 | 71.40 | 71.50 | 71.50 | -7.74% | 13,826,620 |
| Jun 3, 2026 | 75.20 | 80.00 | 72.20 | 77.50 | 77.50 | 3.47% | 24,820,910 |
| Jun 2, 2026 | 76.00 | 76.00 | 70.50 | 74.90 | 74.90 | 8.39% | 42,564,190 |
| Jun 1, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 9.86% | 3,698,652 |
| May 29, 2026 | 62.30 | 63.00 | 61.70 | 62.90 | 62.90 | 3.45% | 2,807,130 |
| May 28, 2026 | 63.00 | 64.00 | 60.50 | 60.80 | 60.80 | -3.18% | 3,752,094 |
| May 27, 2026 | 64.30 | 65.00 | 62.20 | 62.80 | 62.80 | -2.18% | 3,455,027 |
| May 26, 2026 | 64.90 | 64.90 | 63.10 | 64.20 | 64.20 | -0.77% | 3,010,657 |
| May 25, 2026 | 63.20 | 66.40 | 63.10 | 64.70 | 64.70 | 3.69% | 4,827,940 |
| May 22, 2026 | 58.80 | 62.90 | 58.80 | 62.40 | 62.40 | 6.30% | 4,292,319 |
| May 21, 2026 | 59.00 | 59.80 | 58.30 | 58.70 | 58.70 | 1.21% | 2,349,451 |
| May 20, 2026 | 56.70 | 58.70 | 56.00 | 58.00 | 58.00 | 2.84% | 2,861,778 |
| May 19, 2026 | 56.30 | 57.80 | 55.80 | 56.40 | 56.40 | 0.71% | 1,861,912 |
| May 18, 2026 | 56.00 | 56.40 | 54.80 | 56.00 | 56.00 | -1.75% | 3,117,558 |
| May 15, 2026 | 59.40 | 59.60 | 56.80 | 57.00 | 57.00 | -3.39% | 3,899,412 |
| May 14, 2026 | 56.60 | 59.60 | 56.40 | 59.00 | 59.00 | 5.36% | 5,162,411 |
| May 13, 2026 | 57.50 | 57.70 | 56.00 | 56.00 | 56.00 | -2.78% | 4,122,163 |
| May 12, 2026 | 58.10 | 58.50 | 56.40 | 57.60 | 57.60 | -0.69% | 4,575,177 |
| May 11, 2026 | 61.10 | 61.10 | 57.30 | 58.00 | 58.00 | -8.23% | 9,567,195 |
| May 8, 2026 | 66.90 | 66.90 | 62.70 | 63.20 | 63.20 | -4.82% | 5,013,368 |
| May 7, 2026 | 68.90 | 68.90 | 66.00 | 66.40 | 66.40 | -2.50% | 3,978,606 |
| May 6, 2026 | 69.50 | 69.50 | 65.30 | 68.10 | 68.10 | -0.58% | 5,339,595 |