Fluxtek International Corp. (TPEX:7443)
Taiwan · Delayed Price · Currency is TWD 9.70
0.00 (0.00%)
May 27, 2026, 12:39 PM CST
Fluxtek International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1 |
| May 26, 2026 | 9.65 | 9.70 | 9.22 | 9.70 | 9.70 | -3.00% | 23,000 |
| May 25, 2026 | 9.25 | 10.00 | 9.22 | 10.00 | 10.00 | 4.49% | 36,001 |
| May 22, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 2.90% | 333 |
| May 21, 2026 | 9.30 | 9.30 | 9.05 | 9.30 | 9.30 | - | 27,001 |
| May 20, 2026 | 9.15 | 9.30 | 9.10 | 9.30 | 9.30 | 1.64% | 13,363 |
| May 19, 2026 | 9.21 | 9.26 | 9.15 | 9.15 | 9.15 | -4.19% | 16,001 |
| May 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | 2,000 |
| May 15, 2026 | 9.50 | 9.80 | 9.50 | 9.50 | 9.50 | -3.94% | 18,010 |
| May 14, 2026 | 10.00 | 10.00 | 9.56 | 9.89 | 9.89 | -5.81% | 40,003 |
| May 13, 2026 | 10.05 | 10.50 | 10.05 | 10.50 | 10.50 | - | 9,501 |
| May 11, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | -1.87% | 11,000 |
| May 8, 2026 | 10.40 | 10.70 | 10.20 | 10.70 | 10.70 | 1.90% | 23,005 |
| May 7, 2026 | 10.45 | 10.85 | 10.40 | 10.50 | 10.50 | -0.47% | 51,005 |
| May 6, 2026 | 10.45 | 10.55 | 10.45 | 10.55 | 10.55 | -4.09% | 20,000 |
| May 5, 2026 | 10.45 | 11.00 | 10.45 | 11.00 | 11.00 | - | 17,005 |
| May 4, 2026 | 10.45 | 11.00 | 10.45 | 11.00 | 11.00 | 5.26% | 4,025 |
| Apr 30, 2026 | 11.00 | 11.00 | 10.45 | 10.45 | 10.45 | -5.00% | 8,034 |
| Apr 29, 2026 | 10.55 | 11.00 | 10.50 | 11.00 | 11.00 | 4.27% | 16,020 |
| 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 |