Flexium Interconnect, Inc. (TPE:6269)
Taiwan · Delayed Price · Currency is TWD 63.20
-0.50 (-0.78%)
Sep 18, 2026, 1:15 PM CST
Flexium Interconnect Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 65.80 | 66.60 | 63.30 | 63.70 | 63.70 | -2.00% | 2,709,677 |
| Sep 16, 2026 | 63.50 | 65.80 | 63.50 | 65.00 | 65.00 | 2.69% | 2,523,412 |
| Sep 15, 2026 | 64.30 | 64.80 | 63.10 | 63.30 | 63.30 | -2.16% | 2,615,223 |
| Sep 14, 2026 | 65.80 | 66.40 | 63.70 | 64.70 | 64.70 | -2.12% | 3,565,607 |
| Sep 11, 2026 | 65.30 | 67.30 | 64.70 | 66.10 | 66.10 | -0.75% | 3,488,730 |
| Sep 10, 2026 | 69.00 | 69.00 | 65.60 | 66.60 | 66.60 | -3.90% | 6,765,899 |
| Sep 9, 2026 | 66.50 | 71.00 | 66.50 | 69.30 | 69.30 | 5.32% | 7,771,233 |
| Sep 8, 2026 | 68.20 | 69.60 | 65.50 | 65.80 | 65.80 | -2.95% | 6,142,014 |
| Sep 7, 2026 | 68.20 | 69.60 | 67.00 | 67.80 | 67.80 | 0.15% | 5,634,498 |
| Sep 4, 2026 | 65.30 | 68.50 | 65.30 | 67.70 | 67.70 | 4.15% | 7,449,898 |
| Sep 3, 2026 | 71.50 | 72.50 | 64.70 | 65.00 | 65.00 | -9.34% | 12,271,430 |
| Sep 2, 2026 | 73.90 | 74.50 | 71.20 | 71.70 | 71.70 | -4.65% | 7,933,350 |
| Sep 1, 2026 | 76.60 | 78.30 | 73.60 | 75.20 | 75.20 | 0.40% | 21,672,410 |
| Aug 31, 2026 | 73.30 | 82.30 | 73.00 | 74.90 | 74.90 | -0.13% | 40,184,691 |
| Aug 28, 2026 | 77.10 | 78.80 | 70.30 | 75.00 | 75.00 | 2.88% | 21,744,966 |
| Aug 27, 2026 | 66.50 | 72.90 | 65.30 | 72.90 | 72.90 | 9.95% | 16,945,695 |
| Aug 26, 2026 | 62.80 | 67.20 | 62.40 | 66.30 | 66.30 | 7.11% | 4,899,914 |
| Aug 25, 2026 | 61.90 | 61.90 | 59.00 | 61.90 | 61.90 | - | 2,671,518 |
| Aug 24, 2026 | 62.30 | 63.50 | 61.90 | 61.90 | 61.90 | -0.80% | 1,299,316 |
| Aug 21, 2026 | 63.60 | 63.60 | 62.40 | 62.40 | 62.40 | -1.89% | 1,373,512 |
| Aug 20, 2026 | 63.50 | 63.90 | 62.20 | 63.60 | 63.60 | 1.44% | 1,976,143 |
| Aug 19, 2026 | 62.50 | 64.70 | 62.40 | 62.70 | 62.70 | -2.64% | 2,634,426 |
| Aug 18, 2026 | 65.80 | 66.50 | 63.90 | 64.40 | 64.40 | -3.16% | 2,974,942 |
| Aug 17, 2026 | 66.00 | 67.60 | 65.30 | 66.50 | 66.50 | 1.22% | 2,758,212 |
| Aug 14, 2026 | 64.80 | 65.80 | 64.30 | 65.70 | 65.70 | 1.08% | 3,525,245 |
| Aug 13, 2026 | 67.20 | 67.30 | 65.00 | 65.00 | 65.00 | -2.84% | 4,658,128 |
| Aug 12, 2026 | 65.80 | 69.70 | 65.50 | 66.90 | 66.90 | -0.74% | 7,213,166 |
| Aug 11, 2026 | 65.10 | 68.80 | 62.60 | 67.40 | 67.40 | 2.28% | 7,868,798 |
| Aug 10, 2026 | 66.00 | 68.30 | 65.20 | 65.90 | 65.90 | -1.05% | 9,126,751 |
| Aug 7, 2026 | 64.50 | 70.80 | 64.40 | 66.60 | 66.60 | 3.26% | 16,400,299 |
| Aug 6, 2026 | 60.70 | 65.60 | 59.10 | 64.50 | 64.50 | 4.54% | 9,395,861 |
| Aug 5, 2026 | 57.00 | 61.70 | 57.00 | 61.70 | 61.70 | 9.98% | 6,284,072 |
| Aug 4, 2026 | 53.50 | 56.30 | 53.40 | 56.10 | 56.10 | 3.70% | 4,478,451 |
| Aug 3, 2026 | 49.00 | 54.10 | 49.00 | 54.10 | 54.10 | 9.96% | 2,843,806 |
| Jul 31, 2026 | 48.10 | 50.50 | 48.00 | 49.20 | 49.20 | 6.96% | 4,074,403 |
| Jul 30, 2026 | 48.85 | 49.05 | 46.00 | 46.00 | 46.00 | -6.12% | 4,665,923 |
| Jul 29, 2026 | 52.00 | 52.50 | 47.20 | 49.00 | 49.00 | -4.48% | 7,086,469 |
| Jul 28, 2026 | 52.50 | 52.80 | 50.70 | 51.30 | 51.30 | -5.18% | 3,446,444 |
| Jul 27, 2026 | 54.30 | 55.00 | 53.00 | 54.10 | 54.10 | -0.37% | 2,302,515 |
| Jul 24, 2026 | 55.70 | 55.70 | 53.60 | 54.30 | 54.30 | -2.51% | 2,697,638 |
| Jul 23, 2026 | 58.30 | 58.40 | 55.20 | 55.70 | 55.70 | -3.97% | 2,848,971 |
| Jul 22, 2026 | 56.90 | 59.00 | 56.90 | 58.00 | 58.00 | 3.76% | 2,898,728 |
| Jul 21, 2026 | 55.00 | 56.70 | 54.50 | 55.90 | 55.90 | 3.33% | 2,522,864 |
| Jul 20, 2026 | 56.90 | 56.90 | 51.80 | 54.10 | 54.10 | -3.74% | 5,093,218 |
| Jul 17, 2026 | 59.50 | 59.80 | 56.00 | 56.20 | 56.20 | -8.02% | 6,504,829 |
| Jul 16, 2026 | 61.60 | 64.00 | 60.50 | 61.10 | 61.10 | -0.81% | 3,686,867 |
| 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 |