Flashaim Inc. (TPEX:7551)
Taiwan · Delayed Price · Currency is TWD 13.50
+0.05 (0.37%)
Oct 8, 2026, 2:57 PM CST
Flashaim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 13.45 | 13.65 | 12.90 | 13.50 | 13.50 | 0.37% | 30,414 |
| Oct 7, 2026 | 13.35 | 13.55 | 13.00 | 13.45 | 13.45 | 0.75% | 11,241 |
| Oct 6, 2026 | 13.20 | 13.65 | 12.65 | 13.35 | 13.35 | 1.14% | 52,282 |
| Oct 5, 2026 | 13.00 | 13.20 | 12.60 | 13.20 | 13.20 | 1.54% | 11,026 |
| Oct 2, 2026 | 13.05 | 13.15 | 12.45 | 13.00 | 13.00 | -0.38% | 40,888 |
| Oct 1, 2026 | 13.05 | 13.05 | 12.95 | 13.05 | 13.05 | - | 14 |
| Sep 30, 2026 | 12.95 | 13.05 | 12.40 | 13.05 | 13.05 | 0.77% | 15,123 |
| Sep 29, 2026 | 13.00 | 13.00 | 12.35 | 12.95 | 12.95 | -0.38% | 608,520 |
| Sep 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 10 |
| Sep 23, 2026 | 12.90 | 13.00 | 12.35 | 13.00 | 13.00 | - | 22,131 |
| Sep 22, 2026 | 13.00 | 13.00 | 12.35 | 13.00 | 13.00 | - | 7,022 |
| Sep 21, 2026 | 12.75 | 13.00 | 12.35 | 13.00 | 13.00 | 1.96% | 11,105 |
| Sep 18, 2026 | 12.65 | 12.90 | 12.20 | 12.75 | 12.75 | 0.79% | 61,552 |
| Sep 17, 2026 | 12.70 | 12.70 | 12.15 | 12.65 | 12.65 | -0.39% | 3,110 |
| Sep 16, 2026 | 12.65 | 13.00 | 12.15 | 12.70 | 12.70 | - | 47,904 |
| Sep 15, 2026 | 12.55 | 13.00 | 12.05 | 12.70 | 12.70 | 1.20% | 67,375 |
| Sep 14, 2026 | 12.00 | 12.55 | 12.00 | 12.55 | 12.55 | -0.79% | 1,510 |
| Sep 11, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.39% | 1 |
| Sep 10, 2026 | 12.70 | 12.70 | 12.15 | 12.70 | 12.70 | 1.20% | 4,110 |
| Sep 9, 2026 | 12.35 | 12.60 | 12.25 | 12.55 | 12.55 | -3.09% | 27,130 |
| Sep 8, 2026 | 12.95 | 12.95 | 12.35 | 12.95 | 12.95 | -0.38% | 3,012 |
| Sep 7, 2026 | 12.50 | 13.00 | 12.20 | 13.00 | 13.00 | -0.76% | 85,140 |
| Sep 4, 2026 | 13.05 | 13.10 | 12.45 | 13.10 | 13.10 | 0.38% | 15,242 |
| Sep 3, 2026 | 12.80 | 13.25 | 12.20 | 13.05 | 13.05 | 1.95% | 90,531 |
| Sep 2, 2026 | 12.20 | 12.80 | 12.10 | 12.80 | 12.80 | -1.54% | 48,310 |
| Aug 31, 2026 | 12.75 | 13.00 | 12.30 | 13.00 | 13.00 | 1.56% | 28,241 |
| Aug 28, 2026 | 12.35 | 12.95 | 12.30 | 12.80 | 12.80 | -1.16% | 60,712 |
| Aug 27, 2026 | 13.05 | 13.05 | 12.95 | 12.95 | 12.95 | -0.77% | 2 |
| Aug 26, 2026 | 12.90 | 13.05 | 12.50 | 13.05 | 13.05 | 0.38% | 12,120 |
| Aug 25, 2026 | 12.60 | 13.00 | 12.30 | 13.00 | 13.00 | 1.56% | 31,133 |
| Aug 24, 2026 | 12.85 | 13.00 | 12.25 | 12.80 | 12.80 | 3.64% | 57,925 |
| Aug 21, 2026 | 12.75 | 13.05 | 12.35 | 12.35 | 12.35 | -4.26% | 67,522 |
| Aug 20, 2026 | 12.85 | 13.00 | 12.35 | 12.90 | 12.90 | 0.39% | 22,123 |
| Aug 19, 2026 | 12.25 | 12.85 | 12.25 | 12.85 | 12.85 | -0.39% | 2,101 |
| Aug 18, 2026 | 12.95 | 13.00 | 12.35 | 12.90 | 12.90 | -0.77% | 25,320 |
| Aug 17, 2026 | 12.35 | 13.00 | 12.35 | 13.00 | 13.00 | - | 1,001 |
| Aug 14, 2026 | 13.00 | 13.00 | 12.40 | 13.00 | 13.00 | - | 4,111 |
| Aug 13, 2026 | 12.20 | 13.00 | 12.20 | 13.00 | 13.00 | 1.56% | 37,641 |
| Aug 12, 2026 | 12.20 | 12.80 | 12.20 | 12.80 | 12.80 | -0.78% | 1,010 |
| Aug 11, 2026 | 12.95 | 12.95 | 12.40 | 12.90 | 12.90 | -0.77% | 24,210 |
| Aug 10, 2026 | 13.05 | 13.05 | 12.40 | 13.00 | 13.00 | -0.38% | 17,112 |
| Aug 7, 2026 | 13.05 | 13.05 | 12.40 | 13.05 | 13.05 | - | 3,110 |
| Aug 6, 2026 | 12.55 | 13.05 | 12.40 | 13.05 | 13.05 | 4.40% | 8,023 |
| Aug 5, 2026 | 13.10 | 13.10 | 12.45 | 12.50 | 12.50 | -4.21% | 10,110 |
| Aug 4, 2026 | 13.05 | 13.05 | 12.45 | 13.05 | 13.05 | - | 7,101 |
| Aug 3, 2026 | 13.05 | 13.05 | 12.45 | 13.05 | 13.05 | - | 3,107 |
| Jul 31, 2026 | 13.05 | 13.10 | 12.45 | 13.05 | 13.05 | - | 18,120 |
| Jul 30, 2026 | 13.05 | 13.05 | 12.45 | 13.05 | 13.05 | - | 5,101 |
| Jul 29, 2026 | 12.45 | 13.05 | 12.40 | 13.05 | 13.05 | - | 29,322 |
| Jul 28, 2026 | 12.45 | 13.05 | 12.45 | 13.05 | 13.05 | - | 2,101 |