Fluxtek International Corp. (TPEX:7443)
Taiwan · Delayed Price · Currency is TWD 9.35
+0.75 (8.72%)
Aug 19, 2026, 10:13 AM CST
Fluxtek International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 8.50 | 8.75 | 8.50 | 9.50 | 9.50 | 9.20% | 35,000 |
| Aug 17, 2026 | 8.70 | 8.74 | 8.70 | 8.70 | 8.70 | -4.92% | 23,100 |
| Aug 14, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 5.17% | 8 |
| Aug 13, 2026 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | - | 3,100 |
| Aug 11, 2026 | 9.15 | 9.15 | 8.70 | 8.70 | 8.70 | -0.80% | 2,100 |
| Aug 10, 2026 | 9.10 | 9.10 | 8.77 | 8.77 | 8.77 | -4.67% | 6,000 |
| Aug 7, 2026 | 9.09 | 9.20 | 8.67 | 9.20 | 9.20 | -3.16% | 34,000 |
| Aug 6, 2026 | 9.54 | 9.55 | 9.50 | 9.50 | 9.50 | 4.40% | 10,186 |
| Aug 5, 2026 | 9.10 | 9.15 | 9.08 | 9.10 | 9.10 | -4.21% | 7,001 |
| Jul 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.63% | 6 |
| Jul 29, 2026 | 9.40 | 9.40 | 9.08 | 9.08 | 9.08 | -4.42% | 6,000 |
| Jul 28, 2026 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -3.06% | 10,000 |
| Jul 27, 2026 | 9.40 | 9.80 | 9.40 | 9.80 | 9.80 | - | 1,175 |
| Jul 24, 2026 | 9.80 | 9.80 | 9.32 | 9.80 | 9.80 | - | 21,000 |
| Jul 23, 2026 | 9.36 | 9.80 | 9.36 | 9.80 | 9.80 | 4.70% | 6,000 |
| Jul 22, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 4.82% | 1,000 |
| Jul 21, 2026 | 9.00 | 9.10 | 8.93 | 8.93 | 8.93 | -1.87% | 9,300 |
| Jul 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.91% | 3,000 |
| Jul 17, 2026 | 9.20 | 9.57 | 9.12 | 9.57 | 9.57 | -1.14% | 20,000 |
| Jul 16, 2026 | 9.61 | 9.68 | 9.30 | 9.68 | 9.68 | 5.22% | 41,020 |
| Jul 15, 2026 | 9.80 | 10.10 | 9.50 | 9.70 | 9.20 | - | 15,442 |
| Jul 14, 2026 | 9.50 | 10.00 | 9.40 | 9.70 | 9.20 | -3.00% | 35,339 |
| Jul 13, 2026 | 10.05 | 10.15 | 9.23 | 10.00 | 9.48 | -4.76% | 96,074 |
| Jul 9, 2026 | 10.50 | 10.60 | 10.00 | 10.50 | 9.96 | -4.55% | 50,321 |
| Jul 8, 2026 | 10.70 | 11.15 | 10.30 | 11.00 | 10.43 | - | 61,335 |
| Jul 7, 2026 | 11.40 | 12.20 | 10.20 | 11.00 | 10.43 | - | 336,002 |
| Jul 6, 2026 | 9.78 | 11.90 | 9.60 | 11.00 | 10.43 | 12.47% | 358,939 |
| Jul 3, 2026 | 9.31 | 9.78 | 9.31 | 9.78 | 9.28 | 0.20% | 3,020 |
| Jul 2, 2026 | 9.31 | 9.76 | 9.31 | 9.76 | 9.26 | -0.20% | 2,427 |
| Jun 29, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.28 | 2.95% | 1,000 |
| Jun 26, 2026 | 9.45 | 9.60 | 9.12 | 9.50 | 9.01 | -1.04% | 14,505 |
| Jun 25, 2026 | 9.50 | 9.60 | 9.45 | 9.60 | 9.11 | 1.05% | 9,810 |
| Jun 24, 2026 | 9.13 | 9.50 | 9.13 | 9.50 | 9.01 | 4.05% | 2,000 |
| Jun 23, 2026 | 9.13 | 9.50 | 9.12 | 9.13 | 8.66 | -4.90% | 19,010 |
| Jun 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.11 | - | 1,000 |
| Jun 18, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.11 | - | 1,000 |
| Jun 17, 2026 | 9.15 | 9.60 | 9.15 | 9.60 | 9.11 | - | 10,005 |
| Jun 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.11 | 1.59% | 2,000 |
| Jun 15, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 8.96 | -1.87% | 7,456 |
| Jun 12, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.13 | 1.37% | 5 |
| Jun 11, 2026 | 9.41 | 9.50 | 9.41 | 9.50 | 9.01 | 0.11% | 7,000 |
| Jun 10, 2026 | 9.40 | 9.50 | 9.40 | 9.49 | 9.00 | -4.04% | 24,002 |
| Jun 8, 2026 | 10.30 | 10.30 | 9.80 | 9.89 | 9.38 | -4.44% | 15,002 |
| Jun 5, 2026 | 9.89 | 10.35 | 9.85 | 10.35 | 9.82 | 6.15% | 11,205 |
| Jun 4, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.25 | - | 1,000 |
| Jun 3, 2026 | 9.41 | 9.75 | 9.40 | 9.75 | 9.25 | 2.63% | 13,000 |
| Jun 1, 2026 | 9.50 | 9.53 | 9.50 | 9.50 | 9.01 | -2.06% | 30,000 |
| May 29, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.20 | - | 5,600 |
| May 28, 2026 | 9.22 | 9.70 | 9.22 | 9.70 | 9.20 | - | 46,100 |
| May 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.20 | - | 1 |