Fluxtek International Corp. (TPEX:7443)
Taiwan · Delayed Price · Currency is TWD 11.00
+0.45 (4.27%)
Apr 29, 2026, 1:48 PM CST
Fluxtek International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.85 | 10.90 | 10.35 | 10.55 | 10.55 | 0.96% | 38,000 |
| Apr 27, 2026 | 10.75 | 10.95 | 10.45 | 10.45 | 10.45 | -5.43% | 22,031 |
| Apr 24, 2026 | 10.70 | 11.55 | 10.70 | 11.05 | 11.05 | 6.76% | 76,046 |
| Apr 23, 2026 | 10.60 | 10.80 | 10.15 | 10.35 | 10.35 | -2.36% | 58,119 |
| Apr 22, 2026 | 10.85 | 11.45 | 10.20 | 10.60 | 10.60 | -2.30% | 201,580 |
| Apr 21, 2026 | 10.45 | 11.00 | 10.45 | 10.85 | 10.85 | -0.46% | 70,292 |
| Apr 20, 2026 | 10.20 | 10.90 | 10.20 | 10.90 | 10.90 | 7.92% | 86,252 |
| Apr 17, 2026 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 32,163 |
| Apr 16, 2026 | 10.05 | 10.05 | 9.99 | 10.05 | 10.05 | 5.02% | 12,001 |
| Apr 15, 2026 | 9.57 | 9.89 | 9.55 | 9.57 | 9.57 | - | 20,000 |
| Apr 14, 2026 | 9.12 | 9.57 | 9.12 | 9.57 | 9.57 | - | 3,000 |
| Apr 13, 2026 | 9.12 | 9.57 | 9.12 | 9.57 | 9.57 | 4.93% | 51 |
| Apr 10, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -4.50% | 3,000 |
| Apr 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.71% | 1 |
| Apr 8, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 2,000 |
| Apr 2, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.55% | 2,000 |
| Mar 31, 2026 | 9.55 | 9.55 | 9.08 | 9.17 | 9.17 | -3.98% | 12,100 |
| Mar 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 100 |
| Mar 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 5 |
| Mar 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 2 |
| Mar 23, 2026 | 9.12 | 9.55 | 9.12 | 9.55 | 9.55 | 1.70% | 20 |
| Mar 19, 2026 | 9.50 | 9.50 | 9.39 | 9.39 | 9.39 | 2.40% | 11,001 |
| Mar 17, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.55% | 5,000 |
| Mar 16, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 5,000 |
| Mar 13, 2026 | 9.12 | 9.60 | 9.12 | 9.12 | 9.12 | -5.00% | 6 |
| Mar 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.10% | 1 |
| Mar 10, 2026 | 9.59 | 9.59 | 9.50 | 9.59 | 9.59 | - | 10,001 |
| Mar 9, 2026 | 9.15 | 9.59 | 9.15 | 9.59 | 9.59 | -0.10% | 1,001 |
| Mar 3, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 186 |
| Mar 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 1 |
| Feb 26, 2026 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | -1.54% | 11,000 |
| Feb 25, 2026 | 9.75 | 9.75 | 9.55 | 9.75 | 9.75 | - | 7,187 |
| Feb 24, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | -2.99% | 6,000 |
| Feb 23, 2026 | 9.99 | 10.35 | 9.90 | 10.05 | 10.05 | 0.60% | 44,478 |
| Feb 11, 2026 | 10.00 | 10.50 | 9.99 | 9.99 | 9.99 | -0.10% | 10,002 |
| Feb 10, 2026 | 10.05 | 10.50 | 9.88 | 10.00 | 10.00 | -0.50% | 26,110 |
| Feb 9, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1,101 |
| Feb 6, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 4.91% | 110 |
| Feb 5, 2026 | 10.05 | 10.05 | 9.58 | 9.58 | 9.58 | -4.68% | 1,103 |
| Feb 4, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1,000 |
| Feb 3, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1,000 |
| Feb 2, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 1,000 |
| Jan 30, 2026 | 9.58 | 10.00 | 9.55 | 10.00 | 10.00 | - | 21,000 |
| Jan 29, 2026 | 10.05 | 10.05 | 9.64 | 10.00 | 10.00 | -0.50% | 6,001 |
| Jan 28, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 2,000 |
| Jan 27, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 4.25% | 1,011 |
| Jan 26, 2026 | 9.63 | 10.05 | 9.63 | 9.64 | 9.64 | 0.10% | 11,013 |
| Jan 23, 2026 | 9.63 | 9.63 | 9.20 | 9.63 | 9.63 | - | 14,001 |
| Jan 22, 2026 | 9.20 | 9.63 | 9.20 | 9.63 | 9.63 | 4.67% | 11,000 |
| Jan 21, 2026 | 8.84 | 9.20 | 8.84 | 9.20 | 9.20 | - | 1,002 |