Fluxtek International Corp. 7443
TPEX · Taiwan · Producer Manufacturing
TWD 8.13-0.05 (-0.61%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 8.13 | -0.61% | TWD 8.18 | TWD 8.18 | TWD 8.13 | 6.00K |
| 2026-10-01 | TWD 8.18 | -3.76% | TWD 8.50 | TWD 8.50 | TWD 8.13 | 12.00K |
| 2026-09-30 | TWD 8.50 | +3.03% | TWD 8.52 | TWD 8.55 | TWD 8.50 | 19.00K |
| 2026-09-29 | TWD 8.25 | 0.00% | TWD 8.25 | TWD 8.25 | TWD 8.25 | 0 |
| 2026-09-24 | TWD 8.25 | 0.00% | TWD 8.25 | TWD 8.25 | TWD 8.25 | 0 |
| 2026-09-23 | TWD 8.25 | 0.00% | TWD 8.25 | TWD 8.25 | TWD 8.25 | 0 |
| 2026-09-22 | TWD 8.25 | -2.94% | TWD 8.13 | TWD 8.25 | TWD 8.13 | 11.00K |
| 2026-09-21 | TWD 8.50 | 0.00% | TWD 8.50 | TWD 8.50 | TWD 8.50 | 0 |
| 2026-09-18 | TWD 8.50 | 0.00% | TWD 8.50 | TWD 8.50 | TWD 8.50 | 0 |
| 2026-09-17 | TWD 8.50 | +3.91% | TWD 8.50 | TWD 8.50 | TWD 8.50 | 998 |
| 2026-09-16 | TWD 8.18 | +0.62% | TWD 8.13 | TWD 8.18 | TWD 8.13 | 20.00K |
| 2026-09-15 | TWD 8.13 | -0.61% | TWD 8.13 | TWD 8.13 | TWD 8.13 | 1.00K |
| 2026-09-14 | TWD 8.18 | -3.65% | TWD 8.13 | TWD 8.50 | TWD 8.13 | 17.00K |
| 2026-09-11 | TWD 8.49 | 0.00% | TWD 8.49 | TWD 8.49 | TWD 8.49 | 0 |
| 2026-09-10 | TWD 8.49 | -0.12% | TWD 8.54 | TWD 8.54 | TWD 8.49 | 10.00K |
| 2026-09-09 | TWD 8.50 | -1.85% | TWD 8.50 | TWD 8.89 | TWD 8.40 | 39.06K |
| 2026-09-08 | TWD 8.66 | -2.70% | TWD 8.80 | TWD 8.80 | TWD 8.56 | 8.00K |
| 2026-09-07 | TWD 8.90 | +2.77% | TWD 8.50 | TWD 8.90 | TWD 8.50 | 1.19K |
| 2026-09-04 | TWD 8.66 | 0.00% | TWD 8.66 | TWD 8.66 | TWD 8.66 | 0 |
| 2026-09-03 | TWD 8.66 | -2.59% | TWD 8.66 | TWD 8.66 | TWD 8.66 | 2.00K |
| 2026-09-02 | TWD 8.89 | 0.00% | TWD 8.89 | TWD 8.89 | TWD 8.89 | 5.00K |
| 2026-09-01 | TWD 8.89 | 0.00% | TWD 8.89 | TWD 8.94 | TWD 8.89 | 14.00K |
| 2026-08-31 | TWD 8.89 | -0.67% | TWD 8.90 | TWD 8.90 | TWD 8.89 | 8.00K |
| 2026-08-28 | TWD 8.95 | +0.67% | TWD 8.90 | TWD 9.20 | TWD 8.89 | 20.00K |
| 2026-08-27 | TWD 8.89 | -0.11% | TWD 8.90 | TWD 8.90 | TWD 8.89 | 5.27K |
| 2026-08-26 | TWD 8.90 | 0.00% | TWD 8.90 | TWD 8.90 | TWD 8.90 | 1.00K |
| 2026-08-25 | TWD 8.90 | 0.00% | TWD 8.90 | TWD 8.90 | TWD 8.90 | 0 |
| 2026-08-24 | TWD 8.90 | 0.00% | TWD 8.90 | TWD 8.90 | TWD 8.90 | 0 |
| 2026-08-21 | TWD 8.90 | 0.00% | TWD 8.90 | TWD 8.90 | TWD 8.90 | 0 |
| 2026-08-20 | TWD 8.90 | -4.81% | TWD 8.90 | TWD 8.90 | TWD 8.90 | 1.00K |
| 2026-08-19 | TWD 9.35 | +8.72% | TWD 8.94 | TWD 9.35 | TWD 8.94 | 11.01K |
| 2026-08-18 | TWD 8.60 | -1.15% | TWD 8.50 | TWD 8.75 | TWD 8.50 | 34.00K |
| 2026-08-17 | TWD 8.70 | -4.92% | TWD 8.70 | TWD 8.74 | TWD 8.70 | 23.10K |
| 2026-08-14 | TWD 9.15 | +5.17% | TWD 9.15 | TWD 9.15 | TWD 9.15 | 8 |
| 2026-08-13 | TWD 8.70 | 0.00% | TWD 9.00 | TWD 9.00 | TWD 8.70 | 3.10K |
| 2026-08-12 | TWD 8.70 | 0.00% | TWD 8.70 | TWD 8.70 | TWD 8.70 | 0 |
| 2026-08-11 | TWD 8.70 | -0.80% | TWD 9.15 | TWD 9.15 | TWD 8.70 | 2.10K |
| 2026-08-10 | TWD 8.77 | -4.67% | TWD 9.10 | TWD 9.10 | TWD 8.77 | 6.00K |
| 2026-08-07 | TWD 9.20 | -3.16% | TWD 9.09 | TWD 9.20 | TWD 8.67 | 34.00K |
| 2026-08-06 | TWD 9.50 | +4.40% | TWD 9.54 | TWD 9.55 | TWD 9.50 | 10.19K |
| 2026-08-05 | TWD 9.10 | -4.21% | TWD 9.10 | TWD 9.15 | TWD 9.08 | 7.00K |
| 2026-08-04 | TWD 9.50 | 0.00% | TWD 9.50 | TWD 9.50 | TWD 9.50 | 0 |
| 2026-08-03 | TWD 9.50 | 0.00% | TWD 9.50 | TWD 9.50 | TWD 9.50 | 0 |
| 2026-07-31 | TWD 9.50 | 0.00% | TWD 9.50 | TWD 9.50 | TWD 9.50 | 0 |
| 2026-07-30 | TWD 9.50 | +4.63% | TWD 9.50 | TWD 9.50 | TWD 9.50 | 6 |
| 2026-07-29 | TWD 9.08 | -4.42% | TWD 9.40 | TWD 9.40 | TWD 9.08 | 6.00K |
| 2026-07-28 | TWD 9.50 | +1.06% | TWD 9.80 | TWD 9.80 | TWD 9.50 | 10.00K |
| 2026-07-27 | TWD 9.40 | -0.53% | TWD 9.40 | TWD 9.40 | TWD 9.40 | 175 |
| 2026-07-24 | TWD 9.45 | +0.96% | TWD 9.80 | TWD 9.80 | TWD 9.32 | 20.00K |
| 2026-07-23 | TWD 9.36 | +2.86% | TWD 9.36 | TWD 9.36 | TWD 9.36 | 5.00K |
| 2026-07-22 | TWD 9.10 | 0.00% | TWD 9.10 | TWD 9.10 | TWD 9.10 | 0 |
| 2026-07-21 | TWD 9.10 | -0.55% | TWD 9.00 | TWD 9.10 | TWD 9.00 | 9.00K |
| 2026-07-20 | TWD 9.15 | 0.00% | TWD 9.15 | TWD 9.15 | TWD 9.15 | 0 |
| 2026-07-17 | TWD 9.15 | -1.93% | TWD 9.20 | TWD 9.22 | TWD 9.12 | 19.00K |
| 2026-07-16 | TWD 9.33 | -7.62% | TWD 9.61 | TWD 9.61 | TWD 9.30 | 40.02K |
| 2026-07-15 | TWD 10.10 | +1.00% | TWD 9.80 | TWD 10.10 | TWD 9.50 | 13.50K |
| 2026-07-14 | TWD 10.00 | +3.20% | TWD 9.50 | TWD 10.00 | TWD 9.40 | 33.58K |
| 2026-07-13 | TWD 9.69 | -4.53% | TWD 10.05 | TWD 10.15 | TWD 9.23 | 95.07K |
| 2026-07-10 | TWD 10.15 | 0.00% | TWD 10.15 | TWD 10.15 | TWD 10.15 | 0 |
| 2026-07-09 | TWD 10.15 | -3.79% | TWD 10.50 | TWD 10.60 | TWD 10.00 | 48.12K |
| 2026-07-08 | TWD 10.55 | -4.09% | TWD 10.70 | TWD 11.15 | TWD 10.30 | 60.34K |
| 2026-07-07 | TWD 11.00 | -3.08% | TWD 11.40 | TWD 12.20 | TWD 10.20 | 336.00K |
| 2026-07-06 | TWD 11.35 | +16.29% | TWD 9.78 | TWD 11.90 | TWD 9.60 | 350.94K |
| 2026-07-03 | TWD 9.76 | 0.00% | TWD 9.31 | TWD 9.76 | TWD 9.31 | 1.01K |
| 2026-07-02 | TWD 9.76 | +1.67% | TWD 9.31 | TWD 9.76 | TWD 9.31 | 2.43K |
| 2026-07-01 | TWD 9.60 | 0.00% | TWD 9.60 | TWD 9.60 | TWD 9.60 | 0 |
| 2026-06-30 | TWD 9.60 | 0.00% | TWD 9.60 | TWD 9.60 | TWD 9.60 | 0 |
| 2026-06-29 | TWD 9.60 | 0.00% | TWD 9.60 | TWD 9.60 | TWD 9.60 | 0 |
| 2026-06-26 | TWD 9.60 | +1.59% | TWD 9.45 | TWD 9.60 | TWD 9.12 | 9.51K |
| 2026-06-25 | TWD 9.45 | +3.50% | TWD 9.50 | TWD 9.50 | TWD 9.45 | 7.30K |
| 2026-06-24 | TWD 9.13 | 0.00% | TWD 9.13 | TWD 9.13 | TWD 9.13 | 1.00K |
| 2026-06-23 | TWD 9.13 | -0.76% | TWD 9.13 | TWD 9.50 | TWD 9.12 | 19.01K |
| 2026-06-22 | TWD 9.20 | 0.00% | TWD 9.20 | TWD 9.20 | TWD 9.20 | 0 |
| 2026-06-18 | TWD 9.20 | 0.00% | TWD 9.20 | TWD 9.20 | TWD 9.20 | 0 |
| 2026-06-17 | TWD 9.20 | -4.17% | TWD 9.15 | TWD 9.20 | TWD 9.15 | 10.00K |
| 2026-06-16 | TWD 9.60 | +1.59% | TWD 9.60 | TWD 9.60 | TWD 9.60 | 2.00K |
| 2026-06-15 | TWD 9.45 | -0.53% | TWD 9.40 | TWD 9.45 | TWD 9.40 | 7.46K |
| 2026-06-12 | TWD 9.50 | 0.00% | TWD 9.50 | TWD 9.50 | TWD 9.50 | 0 |
| 2026-06-11 | TWD 9.50 | +0.11% | TWD 9.41 | TWD 9.50 | TWD 9.41 | 7.00K |
| 2026-06-10 | TWD 9.49 | -3.65% | TWD 9.40 | TWD 9.50 | TWD 9.40 | 24.00K |
| 2026-06-09 | TWD 9.85 | 0.00% | TWD 9.85 | TWD 9.85 | TWD 9.85 | 0 |
| 2026-06-08 | TWD 9.85 | -4.83% | TWD 10.30 | TWD 10.30 | TWD 9.80 | 14.00K |
| 2026-06-05 | TWD 10.35 | +6.15% | TWD 9.89 | TWD 10.35 | TWD 9.85 | 6.21K |
| 2026-06-04 | TWD 9.75 | +3.17% | TWD 9.75 | TWD 9.75 | TWD 9.75 | 1.00K |
| 2026-06-03 | TWD 9.45 | -0.53% | TWD 9.41 | TWD 9.45 | TWD 9.40 | 12.00K |
| 2026-06-02 | TWD 9.50 | 0.00% | TWD 9.50 | TWD 9.50 | TWD 9.50 | 0 |
| 2026-06-01 | TWD 9.50 | 0.00% | TWD 9.50 | TWD 9.53 | TWD 9.50 | 30.00K |
| 2026-05-29 | TWD 9.50 | +2.48% | TWD 9.50 | TWD 9.50 | TWD 9.50 | 600 |
| 2026-05-28 | TWD 9.27 | -4.43% | TWD 9.22 | TWD 9.30 | TWD 9.22 | 40.10K |
| 2026-05-27 | TWD 9.70 | +5.21% | TWD 9.70 | TWD 9.70 | TWD 9.70 | 1 |