Flexium Interconnect, Inc. 6269
TWSE · Taiwan · Electronic Technology
TWD 65.00-1.00 (-1.52%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 65.00 | -1.52% | TWD 66.50 | TWD 66.50 | TWD 64.50 | 2.33M |
| 2026-09-30 | TWD 66.00 | +1.69% | TWD 65.40 | TWD 66.90 | TWD 65.10 | 4.54M |
| 2026-09-29 | TWD 64.90 | +0.15% | TWD 64.80 | TWD 65.40 | TWD 64.30 | 1.81M |
| 2026-09-24 | TWD 64.80 | +1.25% | TWD 64.00 | TWD 64.90 | TWD 63.30 | 2.24M |
| 2026-09-23 | TWD 64.00 | -0.93% | TWD 65.20 | TWD 65.40 | TWD 63.40 | 1.84M |
| 2026-09-22 | TWD 64.60 | -1.07% | TWD 65.70 | TWD 66.30 | TWD 64.40 | 3.27M |
| 2026-09-21 | TWD 65.30 | +1.87% | TWD 64.40 | TWD 66.30 | TWD 63.70 | 4.58M |
| 2026-09-18 | TWD 64.10 | +0.63% | TWD 64.50 | TWD 65.00 | TWD 63.00 | 4.05M |
| 2026-09-17 | TWD 63.70 | -2.00% | TWD 65.80 | TWD 66.60 | TWD 63.30 | 2.68M |
| 2026-09-16 | TWD 65.00 | +2.69% | TWD 63.50 | TWD 65.80 | TWD 63.50 | 2.50M |
| 2026-09-15 | TWD 63.30 | -2.16% | TWD 64.30 | TWD 64.80 | TWD 63.10 | 2.58M |
| 2026-09-14 | TWD 64.70 | -2.12% | TWD 65.80 | TWD 66.40 | TWD 63.70 | 3.53M |
| 2026-09-11 | TWD 66.10 | -0.75% | TWD 65.30 | TWD 67.30 | TWD 64.70 | 3.46M |
| 2026-09-10 | TWD 66.60 | -3.90% | TWD 69.00 | TWD 69.00 | TWD 65.60 | 6.69M |
| 2026-09-09 | TWD 69.30 | +5.32% | TWD 66.50 | TWD 71.00 | TWD 66.50 | 7.70M |
| 2026-09-08 | TWD 65.80 | -2.95% | TWD 68.20 | TWD 69.60 | TWD 65.50 | 6.08M |
| 2026-09-07 | TWD 67.80 | +0.15% | TWD 68.20 | TWD 69.60 | TWD 67.00 | 5.60M |
| 2026-09-04 | TWD 67.70 | +4.15% | TWD 65.30 | TWD 68.50 | TWD 65.30 | 7.42M |
| 2026-09-03 | TWD 65.00 | -9.34% | TWD 71.50 | TWD 72.50 | TWD 64.70 | 12.08M |
| 2026-09-02 | TWD 71.70 | -4.65% | TWD 73.90 | TWD 74.50 | TWD 71.20 | 7.85M |
| 2026-09-01 | TWD 75.20 | +0.40% | TWD 76.60 | TWD 78.30 | TWD 73.60 | 21.59M |
| 2026-08-31 | TWD 74.90 | -0.13% | TWD 73.30 | TWD 82.30 | TWD 73.00 | 39.95M |
| 2026-08-28 | TWD 75.00 | +2.88% | TWD 77.10 | TWD 78.80 | TWD 70.30 | 21.59M |
| 2026-08-27 | TWD 72.90 | +9.95% | TWD 66.50 | TWD 72.90 | TWD 65.30 | 16.72M |
| 2026-08-26 | TWD 66.30 | +7.11% | TWD 62.80 | TWD 67.20 | TWD 62.40 | 4.84M |
| 2026-08-25 | TWD 61.90 | 0.00% | TWD 61.90 | TWD 61.90 | TWD 59.00 | 2.63M |
| 2026-08-24 | TWD 61.90 | -0.80% | TWD 62.30 | TWD 63.50 | TWD 61.90 | 1.29M |
| 2026-08-21 | TWD 62.40 | -1.89% | TWD 63.60 | TWD 63.60 | TWD 62.40 | 1.36M |
| 2026-08-20 | TWD 63.60 | +1.44% | TWD 63.50 | TWD 63.90 | TWD 62.20 | 1.97M |
| 2026-08-19 | TWD 62.70 | -2.64% | TWD 62.50 | TWD 64.70 | TWD 62.40 | 2.61M |
| 2026-08-18 | TWD 64.40 | -3.16% | TWD 65.80 | TWD 66.50 | TWD 63.90 | 2.95M |
| 2026-08-17 | TWD 66.50 | +1.22% | TWD 66.00 | TWD 67.60 | TWD 65.30 | 2.73M |
| 2026-08-14 | TWD 65.70 | +1.08% | TWD 64.80 | TWD 65.80 | TWD 64.30 | 3.49M |
| 2026-08-13 | TWD 65.00 | -2.84% | TWD 67.20 | TWD 67.30 | TWD 65.00 | 4.61M |
| 2026-08-12 | TWD 66.90 | -0.74% | TWD 65.80 | TWD 69.70 | TWD 65.50 | 7.13M |
| 2026-08-11 | TWD 67.40 | +2.28% | TWD 65.10 | TWD 68.80 | TWD 62.60 | 7.81M |
| 2026-08-10 | TWD 65.90 | -1.05% | TWD 66.00 | TWD 68.30 | TWD 65.20 | 9.07M |
| 2026-08-07 | TWD 66.60 | +3.26% | TWD 64.50 | TWD 70.80 | TWD 64.40 | 16.27M |
| 2026-08-06 | TWD 64.50 | +4.54% | TWD 60.70 | TWD 65.60 | TWD 59.10 | 9.33M |
| 2026-08-05 | TWD 61.70 | +9.98% | TWD 57.00 | TWD 61.70 | TWD 57.00 | 6.21M |
| 2026-08-04 | TWD 56.10 | +3.70% | TWD 53.50 | TWD 56.30 | TWD 53.40 | 4.44M |
| 2026-08-03 | TWD 54.10 | +9.96% | TWD 49.00 | TWD 54.10 | TWD 49.00 | 2.81M |
| 2026-07-31 | TWD 49.20 | +6.96% | TWD 48.10 | TWD 50.50 | TWD 48.00 | 4.05M |
| 2026-07-30 | TWD 46.00 | -6.12% | TWD 48.85 | TWD 49.05 | TWD 46.00 | 4.61M |
| 2026-07-29 | TWD 49.00 | -4.48% | TWD 52.00 | TWD 52.50 | TWD 47.20 | 7.01M |
| 2026-07-28 | TWD 51.30 | -5.18% | TWD 52.50 | TWD 52.80 | TWD 50.70 | 3.41M |
| 2026-07-27 | TWD 54.10 | -0.37% | TWD 54.30 | TWD 55.00 | TWD 53.00 | 2.29M |
| 2026-07-24 | TWD 54.30 | -2.51% | TWD 55.70 | TWD 55.70 | TWD 53.60 | 2.67M |
| 2026-07-23 | TWD 55.70 | -3.97% | TWD 58.30 | TWD 58.40 | TWD 55.20 | 2.80M |
| 2026-07-22 | TWD 58.00 | +3.76% | TWD 56.90 | TWD 59.00 | TWD 56.90 | 2.87M |
| 2026-07-21 | TWD 55.90 | +3.33% | TWD 55.00 | TWD 56.70 | TWD 54.50 | 2.50M |
| 2026-07-20 | TWD 54.10 | -3.74% | TWD 56.90 | TWD 56.90 | TWD 51.80 | 5.04M |
| 2026-07-17 | TWD 56.20 | -8.02% | TWD 59.50 | TWD 59.80 | TWD 56.00 | 6.42M |
| 2026-07-16 | TWD 61.10 | -0.81% | TWD 61.60 | TWD 64.00 | TWD 60.50 | 3.66M |
| 2026-07-15 | TWD 61.60 | +2.67% | TWD 61.00 | TWD 62.60 | TWD 60.00 | 2.48M |
| 2026-07-14 | TWD 60.00 | -3.07% | TWD 62.50 | TWD 62.60 | TWD 58.00 | 4.98M |
| 2026-07-13 | TWD 61.90 | -0.96% | TWD 63.10 | TWD 64.30 | TWD 61.50 | 2.92M |
| 2026-07-10 | TWD 62.50 | 0.00% | TWD 62.50 | TWD 62.50 | TWD 62.50 | 0 |
| 2026-07-09 | TWD 62.50 | -1.88% | TWD 64.10 | TWD 64.70 | TWD 62.50 | 2.53M |
| 2026-07-08 | TWD 63.70 | +1.92% | TWD 62.80 | TWD 63.90 | TWD 62.10 | 2.60M |
| 2026-07-07 | TWD 62.50 | -6.30% | TWD 66.50 | TWD 67.70 | TWD 62.10 | 6.80M |
| 2026-07-06 | TWD 66.70 | -0.15% | TWD 67.70 | TWD 69.20 | TWD 65.20 | 5.10M |
| 2026-07-03 | TWD 66.80 | +1.67% | TWD 65.10 | TWD 67.20 | TWD 64.50 | 3.45M |
| 2026-07-02 | TWD 65.70 | +0.31% | TWD 64.20 | TWD 66.00 | TWD 63.50 | 4.29M |
| 2026-07-01 | TWD 65.50 | -7.75% | TWD 72.00 | TWD 72.60 | TWD 65.00 | 11.12M |
| 2026-06-30 | TWD 71.00 | +3.80% | TWD 69.60 | TWD 72.70 | TWD 68.80 | 7.24M |
| 2026-06-29 | TWD 68.40 | -4.47% | TWD 71.60 | TWD 71.80 | TWD 67.50 | 8.88M |
| 2026-06-26 | TWD 71.60 | -5.67% | TWD 74.90 | TWD 78.70 | TWD 71.60 | 11.13M |
| 2026-06-25 | TWD 75.90 | -3.92% | TWD 80.30 | TWD 82.90 | TWD 75.30 | 12.41M |
| 2026-06-24 | TWD 79.00 | -5.73% | TWD 83.00 | TWD 84.30 | TWD 78.90 | 14.76M |
| 2026-06-23 | TWD 83.80 | -4.23% | TWD 91.80 | TWD 91.80 | TWD 81.50 | 29.09M |
| 2026-06-22 | TWD 87.50 | +9.92% | TWD 81.00 | TWD 87.50 | TWD 79.00 | 16.58M |
| 2026-06-18 | TWD 79.60 | -0.38% | TWD 80.00 | TWD 81.80 | TWD 77.00 | 18.19M |
| 2026-06-17 | TWD 79.90 | +9.00% | TWD 72.50 | TWD 80.60 | TWD 72.30 | 21.19M |
| 2026-06-16 | TWD 73.30 | -0.41% | TWD 74.20 | TWD 79.50 | TWD 72.40 | 12.74M |
| 2026-06-15 | TWD 73.60 | +1.80% | TWD 71.50 | TWD 75.70 | TWD 71.10 | 14.58M |
| 2026-06-12 | TWD 72.30 | +9.88% | TWD 68.00 | TWD 72.30 | TWD 67.70 | 8.09M |
| 2026-06-11 | TWD 65.80 | -3.66% | TWD 69.00 | TWD 70.50 | TWD 64.90 | 7.39M |
| 2026-06-10 | TWD 68.30 | -1.59% | TWD 67.40 | TWD 74.50 | TWD 67.40 | 11.83M |
| 2026-06-09 | TWD 69.40 | +7.60% | TWD 64.90 | TWD 70.30 | TWD 63.10 | 8.58M |
| 2026-06-08 | TWD 64.50 | -5.29% | TWD 61.30 | TWD 65.20 | TWD 61.30 | 9.22M |
| 2026-06-05 | TWD 68.10 | -4.76% | TWD 70.40 | TWD 70.70 | TWD 66.90 | 8.63M |
| 2026-06-04 | TWD 71.50 | -7.74% | TWD 76.40 | TWD 76.80 | TWD 71.40 | 13.65M |
| 2026-06-03 | TWD 77.50 | +3.47% | TWD 75.20 | TWD 80.00 | TWD 72.20 | 24.64M |
| 2026-06-02 | TWD 74.90 | +8.39% | TWD 76.00 | TWD 76.00 | TWD 70.50 | 42.09M |
| 2026-06-01 | TWD 69.10 | +9.86% | TWD 69.10 | TWD 69.10 | TWD 69.10 | 3.64M |
| 2026-05-29 | TWD 62.90 | +3.45% | TWD 62.30 | TWD 63.00 | TWD 61.70 | 2.78M |
| 2026-05-28 | TWD 60.80 | -3.18% | TWD 63.00 | TWD 64.00 | TWD 60.50 | 3.70M |
| 2026-05-27 | TWD 62.80 | -2.18% | TWD 64.30 | TWD 65.00 | TWD 62.20 | 3.41M |
| 2026-05-26 | TWD 64.20 | -0.77% | TWD 64.90 | TWD 64.90 | TWD 63.10 | 2.97M |