Fluxtek International Corp.(TW:7443)
NT$8.30+0.19 (+2.34%)
TW:7443
Fluxtek International Corp. historical prices
NT$8.30
At close:+0.19 (+2.34%)
Fluxtek International Corp. (7443) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.11 | 8.30 | 8.11 | 8.30 | 8.30 | +2.34% | 15,000 | 2.58 |
| Nov 10, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.00% | 5,000 | 0.86 |
| Nov 09, 2026 | 8.11 | 8.53 | 8.11 | 8.11 | 8.11 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 8.11 | 8.53 | 8.11 | 8.11 | 8.11 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 8.11 | 8.53 | 8.11 | 8.11 | 8.11 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.00% | 100 | 0.02 |
| Nov 03, 2026 | 8.13 | 8.18 | 8.11 | 8.11 | 8.11 | -0.86% | 8,000 | 1.23 |
| Nov 02, 2026 | 8.18 | 8.53 | 8.13 | 8.18 | 8.18 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 8.18 | 8.53 | 8.13 | 8.18 | 8.18 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 8.53 | 8.53 | 8.13 | 8.18 | 8.18 | -3.76% | 12,000 | 1.87 |
| Oct 28, 2026 | 8.50 | 8.53 | 8.13 | 8.50 | 8.50 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 8.50 | 8.55 | 8.17 | 8.50 | 8.50 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 8.50 | 8.55 | 8.17 | 8.50 | 8.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 8.50 | 8.55 | 8.17 | 8.50 | 8.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 8.50 | 8.55 | 8.17 | 8.50 | 8.50 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 8.50 | 8.55 | 8.17 | 8.50 | 8.50 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 10,000 | 1.44 |
| Oct 19, 2026 | 8.50 | 8.94 | 8.50 | 8.50 | 8.50 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 8.78 | 8.81 | 8.50 | 8.50 | 8.50 | -3.19% | 11,000 | 1.58 |
| Oct 15, 2026 | 8.37 | 8.78 | 8.37 | 8.78 | 8.78 | 0.00% | 2,000 | 0.29 |
| Oct 14, 2026 | 8.37 | 8.78 | 8.37 | 8.78 | 8.78 | +4.28% | 5,000 | 0.69 |
| Oct 13, 2026 | 8.35 | 8.42 | 8.35 | 8.42 | 8.42 | +5.25% | 20,000 | 2.66 |
| Oct 12, 2026 | 8.00 | 8.18 | 8.00 | 8.00 | 8.00 | -1.60% | 17,000 | 2.26 |
| Oct 09, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.00% | 5,000 | 0.53 |
| Oct 07, 2026 | 8.13 | 8.42 | 8.13 | 8.13 | 8.13 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 8.13 | 8.42 | 8.13 | 8.13 | 8.13 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 8.13 | 8.42 | 8.13 | 8.13 | 8.13 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 8.18 | 8.18 | 8.13 | 8.13 | 8.13 | -0.61% | 6,000 | 0.36 |
| Oct 01, 2026 | 8.50 | 8.50 | 8.13 | 8.18 | 8.18 | -3.76% | 12,000 | 0.54 |
| Sep 30, 2026 | 8.52 | 8.55 | 8.50 | 8.50 | 8.50 | +3.03% | 19,000 | 0.87 |
| Sep 29, 2026 | 8.25 | 8.52 | 8.13 | 8.25 | 8.25 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 8.25 | 8.52 | 8.13 | 8.25 | 8.25 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 8.25 | 8.52 | 8.13 | 8.25 | 8.25 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 8.25 | 8.52 | 8.13 | 8.25 | 8.25 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 8.25 | 8.52 | 8.13 | 8.25 | 8.25 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 8.13 | 8.25 | 8.13 | 8.25 | 8.25 | -2.94% | 11,000 | 0.50 |
| Sep 21, 2026 | 8.50 | 8.54 | 8.13 | 8.50 | 8.50 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 8.50 | 8.55 | 8.13 | 8.50 | 8.50 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | +3.91% | 998 | 0.04 |
| Sep 16, 2026 | 8.13 | 8.18 | 8.13 | 8.18 | 8.18 | +0.62% | 20,000 | 0.91 |
| Sep 15, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.61% | 1,000 | 0.05 |
| Sep 14, 2026 | 8.13 | 8.50 | 8.13 | 8.18 | 8.18 | -3.65% | 17,000 | 0.77 |
| Sep 11, 2026 | 8.49 | 8.54 | 8.13 | 8.49 | 8.49 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 8.54 | 8.54 | 8.49 | 8.49 | 8.49 | -0.12% | 10,000 | 0.46 |
| Sep 09, 2026 | 8.50 | 8.89 | 8.40 | 8.50 | 8.50 | -1.85% | 39,057 | 1.83 |
| Sep 08, 2026 | 8.80 | 8.80 | 8.56 | 8.66 | 8.66 | -2.70% | 8,000 | 0.38 |
| Sep 07, 2026 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | -0.45% | 1,186 | 0.05 |
| Sep 04, 2026 | 8.94 | 8.94 | 8.52 | 8.94 | 8.94 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 8.66 | 8.94 | 8.66 | 8.94 | 8.94 | +0.56% | 3,000 | 0.14 |
