Flexium Interconnect, Inc. (TPE:6269)
Taiwan · Delayed Price · Currency is TWD 69.00
-6.80 (-8.97%)
Oct 30, 2026, 1:30 PM CST
Flexium Interconnect Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 73.60 | 73.80 | 69.00 | 69.00 | 69.00 | -8.97% | 21,307,255 |
| Oct 29, 2026 | 81.60 | 82.40 | 75.80 | 75.80 | 75.80 | -7.79% | 36,134,779 |
| Oct 28, 2026 | 79.10 | 82.80 | 77.00 | 82.20 | 82.20 | 4.85% | 65,748,718 |
| Oct 27, 2026 | 79.20 | 85.80 | 77.50 | 78.40 | 78.40 | -0.38% | 73,382,060 |
| Oct 22, 2026 | 88.20 | 91.20 | 78.10 | 78.70 | 78.70 | -9.12% | 83,826,860 |
| Oct 21, 2026 | 90.20 | 93.00 | 85.20 | 86.60 | 86.60 | -1.93% | 141,493,745 |
| Oct 20, 2026 | 82.10 | 88.30 | 81.70 | 88.30 | 88.30 | 9.96% | 31,667,759 |
| Oct 19, 2026 | 83.00 | 90.00 | 79.30 | 80.30 | 80.30 | -2.07% | 180,081,775 |
| Oct 16, 2026 | 75.10 | 82.00 | 74.30 | 82.00 | 82.00 | 9.92% | 27,988,277 |
| Oct 15, 2026 | 74.60 | 74.60 | 73.60 | 74.60 | 74.60 | 9.87% | 29,992,772 |
| Oct 14, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 9.87% | 3,296,026 |
| Oct 13, 2026 | 62.80 | 63.10 | 60.30 | 61.80 | 61.80 | -2.68% | 2,416,629 |
| Oct 12, 2026 | 62.90 | 64.20 | 62.80 | 63.50 | 63.50 | -0.16% | 1,226,331 |
| Oct 8, 2026 | 64.90 | 64.90 | 63.40 | 63.60 | 63.60 | -2.60% | 2,203,564 |
| Oct 7, 2026 | 65.30 | 65.60 | 64.90 | 65.30 | 65.30 | 0.77% | 1,215,398 |
| Oct 6, 2026 | 65.60 | 66.20 | 64.70 | 64.80 | 64.80 | -0.46% | 2,271,386 |
| Oct 5, 2026 | 66.70 | 66.90 | 65.10 | 65.10 | 65.10 | -1.51% | 3,026,754 |
| Oct 2, 2026 | 65.10 | 66.30 | 64.90 | 66.10 | 66.10 | 1.69% | 2,625,479 |
| Oct 1, 2026 | 66.50 | 66.50 | 64.50 | 65.00 | 65.00 | -1.52% | 2,357,712 |
| Sep 30, 2026 | 65.40 | 66.90 | 65.10 | 66.00 | 66.00 | 1.69% | 4,586,762 |
| Sep 29, 2026 | 64.80 | 65.40 | 64.30 | 64.90 | 64.90 | 0.15% | 1,823,093 |
| Sep 24, 2026 | 64.00 | 64.90 | 63.30 | 64.80 | 64.80 | 1.25% | 2,254,738 |
| Sep 23, 2026 | 65.20 | 65.40 | 63.40 | 64.00 | 64.00 | -0.93% | 1,862,678 |
| Sep 22, 2026 | 65.70 | 66.30 | 64.40 | 64.60 | 64.60 | -1.07% | 3,315,776 |
| Sep 21, 2026 | 64.40 | 66.30 | 63.70 | 65.30 | 65.30 | 1.87% | 4,611,396 |
| Sep 18, 2026 | 64.50 | 65.00 | 63.00 | 64.10 | 64.10 | 0.63% | 4,091,337 |
| 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 |