Flexium Interconnect, Inc. (TPE:6269)
Taiwan
· Delayed Price · Currency is TWD 55.30
-0.40 (-0.72%)
Mar 10, 2026, 11:24 AM CST
Flexium Interconnect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.00 | 56.30 | 54.30 | 55.70 | 55.70 | -5.91% | 2,391,039 |
| Mar 6, 2026 | 56.90 | 59.40 | 56.80 | 59.20 | 59.20 | 2.78% | 883,955 |
| Mar 5, 2026 | 57.50 | 58.60 | 56.70 | 57.60 | 57.60 | 2.86% | 1,328,262 |
| Mar 4, 2026 | 60.10 | 60.40 | 55.80 | 56.00 | 56.00 | -8.20% | 3,600,500 |
| Mar 3, 2026 | 63.10 | 63.90 | 61.00 | 61.00 | 61.00 | -2.56% | 2,434,305 |
| Mar 2, 2026 | 62.50 | 64.30 | 61.60 | 62.60 | 62.60 | -3.25% | 2,219,334 |
| Feb 26, 2026 | 65.30 | 65.40 | 63.70 | 64.70 | 64.70 | -1.37% | 2,102,373 |
| Feb 25, 2026 | 66.00 | 66.50 | 64.00 | 65.60 | 65.60 | 0.31% | 2,548,365 |
| Feb 24, 2026 | 63.10 | 66.50 | 62.90 | 65.40 | 65.40 | 3.65% | 4,080,214 |
| Feb 23, 2026 | 61.20 | 63.30 | 60.10 | 63.10 | 63.10 | 3.61% | 3,389,755 |
| Feb 11, 2026 | 61.60 | 61.60 | 59.70 | 60.90 | 60.90 | -0.81% | 1,934,332 |
| Feb 10, 2026 | 60.50 | 62.50 | 60.40 | 61.40 | 61.40 | 4.60% | 4,168,368 |
| Feb 9, 2026 | 59.30 | 60.50 | 58.60 | 58.70 | 58.70 | 0.51% | 1,238,203 |
| Feb 6, 2026 | 58.80 | 59.30 | 57.30 | 58.40 | 58.40 | -1.85% | 2,565,770 |
| Feb 5, 2026 | 61.50 | 61.80 | 59.50 | 59.50 | 59.50 | -4.03% | 2,857,385 |
| Feb 4, 2026 | 58.60 | 63.40 | 58.60 | 62.00 | 62.00 | 4.73% | 5,162,112 |
| Feb 3, 2026 | 58.50 | 59.90 | 58.00 | 59.20 | 59.20 | 2.60% | 1,251,374 |
| Feb 2, 2026 | 59.60 | 60.40 | 57.70 | 57.70 | 57.70 | -3.19% | 1,500,879 |
| Jan 30, 2026 | 58.90 | 60.40 | 57.60 | 59.60 | 59.60 | 0.85% | 1,982,270 |
| Jan 29, 2026 | 60.90 | 60.90 | 58.60 | 59.10 | 59.10 | -2.80% | 2,219,038 |
| Jan 28, 2026 | 61.80 | 61.90 | 60.50 | 60.80 | 60.80 | -0.16% | 1,654,282 |
| Jan 27, 2026 | 60.70 | 61.70 | 60.20 | 60.90 | 60.90 | 0.50% | 1,630,445 |
| Jan 26, 2026 | 61.00 | 61.80 | 60.40 | 60.60 | 60.60 | 0.17% | 2,042,389 |
| Jan 23, 2026 | 59.70 | 62.00 | 58.80 | 60.50 | 60.50 | 2.37% | 3,535,013 |
| Jan 22, 2026 | 58.50 | 59.90 | 58.50 | 59.10 | 59.10 | 1.90% | 1,734,730 |
| Jan 21, 2026 | 57.60 | 58.40 | 56.90 | 58.00 | 58.00 | 0.69% | 1,735,110 |
| Jan 20, 2026 | 58.00 | 59.20 | 57.30 | 57.60 | 57.60 | -1.71% | 1,614,237 |
| Jan 19, 2026 | 59.00 | 60.80 | 58.30 | 58.60 | 58.60 | -0.68% | 2,462,358 |
| Jan 16, 2026 | 59.10 | 59.40 | 58.50 | 59.00 | 59.00 | 0.68% | 1,261,355 |
| Jan 15, 2026 | 59.00 | 59.00 | 57.30 | 58.60 | 58.60 | 0.17% | 1,046,491 |
| Jan 14, 2026 | 58.10 | 59.10 | 58.00 | 58.50 | 58.50 | 0.86% | 1,055,127 |
| Jan 13, 2026 | 60.60 | 60.60 | 58.00 | 58.00 | 58.00 | -3.33% | 1,319,298 |
| Jan 12, 2026 | 57.00 | 60.40 | 57.00 | 60.00 | 60.00 | 6.01% | 2,453,520 |
| Jan 9, 2026 | 55.80 | 57.20 | 55.10 | 56.60 | 56.60 | 1.43% | 807,154 |
| Jan 8, 2026 | 57.50 | 58.00 | 55.80 | 55.80 | 55.80 | -4.45% | 2,044,143 |
| Jan 7, 2026 | 56.80 | 58.60 | 56.30 | 58.40 | 58.40 | 3.18% | 1,786,734 |
| Jan 6, 2026 | 58.00 | 58.50 | 56.30 | 56.60 | 56.60 | -2.41% | 1,691,409 |
| Jan 5, 2026 | 59.00 | 59.40 | 57.70 | 58.00 | 58.00 | -1.53% | 1,296,063 |
| Jan 2, 2026 | 58.80 | 59.90 | 58.30 | 58.90 | 58.90 | -0.17% | 1,223,780 |
| Dec 31, 2025 | 59.90 | 60.50 | 58.00 | 59.00 | 59.00 | -1.50% | 1,531,937 |
| Dec 30, 2025 | 60.60 | 60.60 | 59.80 | 59.90 | 59.90 | -1.16% | 968,571 |
| Dec 29, 2025 | 60.70 | 61.50 | 60.30 | 60.60 | 60.60 | -0.33% | 1,623,021 |
| Dec 26, 2025 | 61.50 | 62.90 | 60.00 | 60.80 | 60.80 | 0.33% | 3,325,118 |
| Dec 24, 2025 | 58.00 | 63.40 | 58.00 | 60.60 | 60.60 | 4.84% | 6,161,968 |
| Dec 23, 2025 | 58.00 | 59.20 | 57.30 | 57.80 | 57.80 | -0.17% | 956,839 |
| Dec 22, 2025 | 57.00 | 58.20 | 55.90 | 57.90 | 57.90 | 3.39% | 1,719,298 |
| Dec 19, 2025 | 55.10 | 56.00 | 54.70 | 56.00 | 56.00 | 1.63% | 707,339 |
| Dec 18, 2025 | 55.50 | 56.10 | 54.90 | 55.10 | 55.10 | -0.72% | 649,541 |
| Dec 17, 2025 | 56.00 | 56.80 | 55.50 | 55.50 | 55.50 | -0.89% | 808,265 |
| Dec 16, 2025 | 56.80 | 56.90 | 55.30 | 56.00 | 56.00 | -2.27% | 1,176,935 |
| Dec 15, 2025 | 57.00 | 58.30 | 56.60 | 57.30 | 57.30 | -1.04% | 616,072 |
| Dec 12, 2025 | 58.90 | 59.10 | 57.40 | 57.90 | 57.90 | -1.36% | 1,243,526 |
| Dec 11, 2025 | 59.50 | 60.00 | 58.30 | 58.70 | 58.70 | -0.51% | 1,533,634 |
| Dec 10, 2025 | 58.70 | 59.30 | 58.30 | 59.00 | 59.00 | 0.51% | 1,248,929 |
| Dec 9, 2025 | 57.60 | 59.40 | 57.60 | 58.70 | 58.70 | 1.03% | 1,544,038 |
| Dec 8, 2025 | 57.80 | 58.50 | 57.40 | 58.10 | 58.10 | 0.52% | 1,497,582 |
| Dec 5, 2025 | 57.70 | 57.80 | 56.90 | 57.80 | 57.80 | - | 774,505 |
| Dec 4, 2025 | 58.10 | 58.20 | 57.30 | 57.80 | 57.80 | -0.17% | 1,000,386 |
| Dec 3, 2025 | 56.40 | 58.90 | 56.00 | 57.90 | 57.90 | 3.76% | 2,804,824 |
| Dec 2, 2025 | 55.30 | 56.50 | 54.90 | 55.80 | 55.80 | 2.20% | 1,326,655 |
| Dec 1, 2025 | 56.00 | 56.20 | 54.10 | 54.60 | 54.60 | -1.80% | 2,319,046 |
| Nov 28, 2025 | 53.40 | 55.90 | 53.30 | 55.60 | 55.60 | 4.32% | 2,084,955 |
| Nov 27, 2025 | 53.70 | 53.70 | 52.30 | 53.30 | 53.30 | 0.76% | 998,243 |
| Nov 26, 2025 | 51.30 | 53.00 | 51.30 | 52.90 | 52.90 | 4.34% | 1,255,615 |
| Nov 25, 2025 | 50.00 | 51.00 | 50.00 | 50.70 | 50.70 | 2.11% | 1,086,621 |
| Nov 24, 2025 | 49.60 | 49.80 | 49.00 | 49.65 | 49.65 | 0.71% | 1,252,969 |
| Nov 21, 2025 | 49.30 | 49.80 | 48.80 | 49.30 | 49.30 | -1.40% | 1,215,965 |
| Nov 20, 2025 | 49.85 | 50.20 | 49.50 | 50.00 | 50.00 | 1.73% | 1,780,615 |
| Nov 19, 2025 | 50.40 | 50.60 | 48.80 | 49.15 | 49.15 | -2.48% | 2,182,404 |
| Nov 18, 2025 | 50.70 | 51.20 | 50.10 | 50.40 | 50.40 | -1.56% | 1,523,446 |
| Nov 17, 2025 | 53.00 | 53.10 | 51.20 | 51.20 | 51.20 | -3.21% | 2,109,446 |
| Nov 14, 2025 | 53.00 | 53.90 | 52.50 | 52.90 | 52.90 | -1.49% | 1,562,984 |
| Nov 13, 2025 | 53.10 | 53.70 | 52.70 | 53.70 | 53.70 | 1.90% | 1,762,244 |
| Nov 12, 2025 | 53.00 | 53.70 | 52.40 | 52.70 | 52.70 | -0.38% | 2,080,545 |
| Nov 11, 2025 | 53.00 | 54.00 | 52.30 | 52.90 | 52.90 | -0.38% | 2,625,453 |
| Nov 10, 2025 | 56.70 | 56.70 | 53.00 | 53.10 | 53.10 | -6.35% | 5,667,096 |
| Nov 7, 2025 | 58.80 | 59.40 | 56.70 | 56.70 | 56.70 | -10.00% | 9,087,119 |
| Nov 6, 2025 | 62.80 | 63.50 | 62.00 | 63.00 | 63.00 | 0.48% | 912,230 |
| Nov 5, 2025 | 61.70 | 62.70 | 60.50 | 62.70 | 62.70 | 0.32% | 1,394,487 |
| Nov 4, 2025 | 64.50 | 64.80 | 62.40 | 62.50 | 62.50 | -2.19% | 943,344 |
| Nov 3, 2025 | 63.20 | 65.30 | 63.20 | 63.90 | 63.90 | 1.11% | 1,597,576 |
| Oct 31, 2025 | 64.00 | 64.20 | 62.50 | 63.20 | 63.20 | -0.16% | 1,235,621 |
| Oct 30, 2025 | 64.90 | 65.70 | 63.10 | 63.30 | 63.30 | -2.91% | 1,212,607 |
| Oct 29, 2025 | 65.10 | 65.70 | 64.90 | 65.20 | 65.20 | 0.31% | 913,183 |
| Oct 28, 2025 | 66.50 | 66.50 | 64.50 | 65.00 | 65.00 | -1.52% | 1,216,420 |
| Oct 27, 2025 | 67.20 | 67.20 | 65.40 | 66.00 | 66.00 | - | 1,640,034 |
| Oct 23, 2025 | 65.30 | 67.10 | 64.60 | 66.00 | 66.00 | 1.07% | 3,133,314 |
| Oct 22, 2025 | 64.70 | 65.50 | 63.80 | 65.30 | 65.30 | 0.62% | 1,842,123 |
| Oct 21, 2025 | 62.60 | 66.00 | 62.40 | 64.90 | 64.90 | 5.02% | 3,882,664 |
| Oct 20, 2025 | 62.30 | 63.40 | 61.70 | 61.80 | 61.80 | -0.48% | 1,399,129 |
| Oct 17, 2025 | 62.50 | 63.00 | 61.90 | 62.10 | 62.10 | -1.11% | 960,605 |
| Oct 16, 2025 | 62.50 | 63.30 | 62.30 | 62.80 | 62.80 | 1.45% | 1,192,416 |
| Oct 15, 2025 | 61.90 | 64.10 | 61.70 | 61.90 | 61.90 | -1.28% | 2,712,011 |
| Oct 14, 2025 | 66.60 | 67.40 | 62.70 | 62.70 | 62.70 | -5.14% | 2,903,344 |
| Oct 13, 2025 | 65.00 | 66.20 | 63.80 | 66.10 | 66.10 | -0.75% | 2,371,977 |
| Oct 9, 2025 | 63.60 | 67.50 | 63.50 | 66.60 | 66.60 | 4.88% | 5,560,689 |
| Oct 8, 2025 | 62.40 | 63.50 | 61.30 | 63.50 | 63.50 | 2.09% | 1,555,173 |
| Oct 7, 2025 | 60.90 | 63.70 | 60.80 | 62.20 | 62.20 | 2.13% | 1,629,645 |
| Oct 3, 2025 | 61.60 | 61.60 | 60.90 | 60.90 | 60.90 | -1.14% | 1,081,296 |
| Oct 2, 2025 | 62.40 | 62.60 | 61.30 | 61.60 | 61.60 | -0.65% | 1,423,599 |