Flexium Interconnect, Inc.(TW:6269)
NT$79.50+0.90 (+1.15%)
TW:6269
Flexium Interconnect, Inc. historical prices
NT$79.50
At close:+0.90 (+1.15%)
Flexium Interconnect, Inc. (6269) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 79.70 | 81.40 | 77.30 | 79.50 | 79.50 | +1.15% | 44,622,695 | 2.49 |
| Nov 10, 2026 | 74.00 | 78.60 | 73.30 | 78.60 | 78.60 | +20.92% | 41,519,344 | 2.40 |
| Nov 09, 2026 | 65.60 | 71.50 | 64.70 | 71.50 | 71.50 | +10.00% | 12,516,027 | 0.73 |
| Nov 06, 2026 | 58.50 | 65.10 | 58.50 | 65.00 | 65.00 | +0.15% | 36,408,047 | 2.17 |
| Nov 05, 2026 | 70.00 | 71.10 | 64.00 | 64.90 | 64.90 | -8.20% | 23,238,328 | 1.40 |
| Nov 04, 2026 | 72.30 | 72.40 | 65.10 | 70.70 | 70.70 | -0.70% | 32,891,785 | 2.02 |
| Nov 03, 2026 | 69.40 | 72.50 | 68.70 | 71.20 | 71.20 | -0.70% | 31,587,340 | 1.98 |
| Nov 02, 2026 | 66.20 | 72.00 | 65.50 | 71.70 | 71.70 | +3.91% | 21,019,527 | 1.34 |
| Oct 30, 2026 | 73.60 | 73.80 | 69.00 | 69.00 | 69.00 | -8.97% | 21,307,256 | 1.38 |
| Oct 29, 2026 | 81.60 | 82.40 | 75.80 | 75.80 | 75.80 | -7.79% | 36,134,780 | 2.42 |
| Oct 28, 2026 | 79.10 | 82.80 | 77.00 | 82.20 | 82.20 | +4.85% | 65,748,720 | 4.72 |
| Oct 27, 2026 | 79.20 | 85.80 | 77.50 | 78.40 | 78.40 | -0.38% | 73,382,060 | 5.72 |
| Oct 26, 2026 | 78.70 | 91.20 | 78.10 | 78.70 | 78.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 78.70 | 91.20 | 78.10 | 78.70 | 78.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 88.20 | 91.20 | 78.10 | 78.70 | 78.70 | -9.12% | 83,826,860 | 7.16 |
| Oct 21, 2026 | 90.20 | 93.00 | 85.20 | 86.60 | 86.60 | -1.93% | 141,493,740 | 14.88 |
| Oct 20, 2026 | 82.10 | 88.30 | 81.70 | 88.30 | 88.30 | +9.96% | 31,667,760 | 3.50 |
| Oct 19, 2026 | 83.00 | 90.00 | 79.30 | 80.30 | 80.30 | -2.07% | 180,081,780 | 28.86 |
| Oct 16, 2026 | 75.10 | 82.00 | 74.30 | 82.00 | 82.00 | +9.92% | 27,988,276 | 4.80 |
| Oct 15, 2026 | 74.60 | 74.60 | 73.60 | 74.60 | 74.60 | +9.87% | 29,992,772 | 5.51 |
| Oct 14, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | +9.87% | 3,296,026 | 0.60 |
| Oct 13, 2026 | 62.80 | 63.10 | 60.30 | 61.80 | 61.80 | -2.68% | 2,416,629 | 0.44 |
| Oct 12, 2026 | 62.90 | 64.20 | 62.80 | 63.50 | 63.50 | -0.16% | 1,227,554 | 0.22 |
| Oct 09, 2026 | 63.60 | 64.90 | 63.40 | 63.60 | 63.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 64.90 | 64.90 | 63.40 | 63.60 | 63.60 | -2.60% | 2,203,564 | 0.39 |
| Oct 07, 2026 | 65.30 | 65.60 | 64.90 | 65.30 | 65.30 | +0.77% | 1,215,398 | 0.22 |
| Oct 06, 2026 | 65.60 | 66.20 | 64.70 | 64.80 | 64.80 | -0.46% | 2,271,386 | 0.40 |
| Oct 05, 2026 | 66.70 | 66.90 | 65.10 | 65.10 | 65.10 | -1.51% | 3,026,754 | 0.54 |
| Oct 02, 2026 | 65.10 | 66.30 | 64.90 | 66.10 | 66.10 | +1.69% | 2,625,479 | 0.46 |
| Oct 01, 2026 | 66.50 | 66.50 | 64.50 | 65.00 | 65.00 | -1.52% | 2,357,712 | 0.41 |
| Sep 30, 2026 | 65.40 | 66.90 | 65.10 | 66.00 | 66.00 | +1.69% | 4,586,762 | 0.80 |
| Sep 29, 2026 | 64.80 | 65.40 | 64.30 | 64.90 | 64.90 | +0.15% | 1,825,258 | 0.32 |
| Sep 28, 2026 | 64.80 | 64.90 | 63.30 | 64.80 | 64.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 64.80 | 64.90 | 63.30 | 64.80 | 64.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 64.00 | 64.90 | 63.30 | 64.80 | 64.80 | +1.25% | 2,254,738 | 0.37 |
| Sep 23, 2026 | 65.20 | 65.40 | 63.40 | 64.00 | 64.00 | -0.93% | 1,862,678 | 0.30 |
| Sep 22, 2026 | 65.70 | 66.30 | 64.40 | 64.60 | 64.60 | -1.07% | 3,315,776 | 0.52 |
| Sep 21, 2026 | 64.40 | 66.30 | 63.70 | 65.30 | 65.30 | +1.87% | 4,622,999 | 0.70 |
| Sep 18, 2026 | 64.50 | 65.00 | 63.00 | 64.10 | 64.10 | +0.63% | 4,091,337 | 0.58 |
| Sep 17, 2026 | 65.80 | 66.60 | 63.30 | 63.70 | 63.70 | -2.00% | 2,709,677 | 0.38 |
| Sep 16, 2026 | 63.50 | 65.80 | 63.50 | 65.00 | 65.00 | +2.69% | 2,523,412 | 0.35 |
| Sep 15, 2026 | 64.30 | 64.80 | 63.10 | 63.30 | 63.30 | -2.16% | 2,615,223 | 0.35 |
| Sep 14, 2026 | 65.80 | 66.40 | 63.70 | 64.70 | 64.70 | -2.12% | 3,565,607 | 0.46 |
| Sep 11, 2026 | 65.30 | 67.30 | 64.70 | 66.10 | 66.10 | -0.75% | 3,488,730 | 0.44 |
| Sep 10, 2026 | 69.00 | 69.00 | 65.60 | 66.60 | 66.60 | -3.90% | 6,765,899 | 0.85 |
| Sep 09, 2026 | 66.50 | 71.00 | 66.50 | 69.30 | 69.30 | +5.32% | 7,771,233 | 0.97 |
| Sep 08, 2026 | 68.20 | 69.60 | 65.50 | 65.80 | 65.80 | -2.95% | 6,142,014 | 0.77 |
| Sep 07, 2026 | 68.20 | 69.60 | 67.00 | 67.80 | 67.80 | +0.15% | 5,634,498 | 0.69 |
| Sep 04, 2026 | 65.30 | 68.50 | 65.30 | 67.70 | 67.70 | +4.15% | 7,463,442 | 0.92 |
| Sep 03, 2026 | 71.50 | 72.50 | 64.70 | 65.00 | 65.00 | -9.34% | 12,283,027 | 1.52 |
