Fluxtek International Corp. (TPEX:7443)
Taiwan · Delayed Price · Currency is TWD 9.10
0.00 (0.00%)
Jul 21, 2026, 12:53 PM CST
Fluxtek International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 9.65 | 9.70 | 9.22 | 9.70 | 9.20 | -3.00% | 23,000 |
| May 25, 2026 | 9.25 | 10.00 | 9.22 | 10.00 | 9.48 | 4.49% | 36,001 |
| May 22, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.08 | 2.90% | 333 |
| May 21, 2026 | 9.30 | 9.30 | 9.05 | 9.30 | 8.82 | - | 27,001 |
| May 20, 2026 | 9.15 | 9.30 | 9.10 | 9.30 | 8.82 | 1.64% | 13,363 |
| May 19, 2026 | 9.21 | 9.26 | 9.15 | 9.15 | 8.68 | -4.19% | 16,001 |
| May 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.06 | 0.53% | 2,000 |
| May 15, 2026 | 9.50 | 9.80 | 9.50 | 9.50 | 9.01 | -3.94% | 18,010 |
| May 14, 2026 | 10.00 | 10.00 | 9.56 | 9.89 | 9.38 | -5.81% | 40,003 |
| May 13, 2026 | 10.05 | 10.50 | 10.05 | 10.50 | 9.96 | - | 9,501 |
| May 11, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 9.96 | -1.87% | 11,000 |
| May 8, 2026 | 10.40 | 10.70 | 10.20 | 10.70 | 10.15 | 1.90% | 23,005 |
| May 7, 2026 | 10.45 | 10.85 | 10.40 | 10.50 | 9.96 | -0.47% | 51,005 |
| May 6, 2026 | 10.45 | 10.55 | 10.45 | 10.55 | 10.01 | -4.09% | 20,000 |
| May 5, 2026 | 10.45 | 11.00 | 10.45 | 11.00 | 10.43 | - | 17,005 |
| May 4, 2026 | 10.45 | 11.00 | 10.45 | 11.00 | 10.43 | 5.26% | 4,025 |
| Apr 30, 2026 | 11.00 | 11.00 | 10.45 | 10.45 | 9.91 | -5.00% | 8,034 |