Flexium Interconnect, Inc. (TPE:6269)
Taiwan
· Delayed Price · Currency is TWD 63.70
-0.80 (-1.24%)
Apr 29, 2026, 1:30 PM CST
Flexium Interconnect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.00 | 65.90 | 64.30 | 64.50 | 64.50 | -1.38% | 2,050,770 |
| Apr 27, 2026 | 67.00 | 67.50 | 63.80 | 65.40 | 65.40 | -1.21% | 4,064,657 |
| Apr 24, 2026 | 67.00 | 68.30 | 64.70 | 66.20 | 66.20 | -0.15% | 3,403,923 |
| Apr 23, 2026 | 70.50 | 71.00 | 63.70 | 66.30 | 66.30 | -5.29% | 8,605,475 |
| Apr 22, 2026 | 67.80 | 73.00 | 67.50 | 70.00 | 70.00 | 4.32% | 13,542,461 |
| Apr 21, 2026 | 65.50 | 69.10 | 65.10 | 67.10 | 67.10 | 3.23% | 9,199,266 |
| Apr 20, 2026 | 64.90 | 65.70 | 63.80 | 65.00 | 65.00 | 0.46% | 2,957,677 |
| Apr 17, 2026 | 63.80 | 64.90 | 62.80 | 64.70 | 64.70 | 1.73% | 3,007,124 |
| Apr 16, 2026 | 62.10 | 63.70 | 61.20 | 63.60 | 63.60 | 3.75% | 2,395,522 |
| Apr 15, 2026 | 62.20 | 62.60 | 61.00 | 61.30 | 61.30 | -0.65% | 2,634,846 |
| Apr 14, 2026 | 63.90 | 64.20 | 61.50 | 61.70 | 61.70 | -1.91% | 2,559,242 |
| Apr 13, 2026 | 64.60 | 65.00 | 62.40 | 62.90 | 62.90 | -2.48% | 2,701,858 |
| Apr 10, 2026 | 66.30 | 66.30 | 63.70 | 64.50 | 64.50 | -1.98% | 3,563,431 |
| Apr 9, 2026 | 64.30 | 65.80 | 63.50 | 65.80 | 65.80 | 2.65% | 4,287,277 |
| Apr 8, 2026 | 62.00 | 64.80 | 62.00 | 64.10 | 64.10 | 3.89% | 4,393,379 |
| Apr 7, 2026 | 59.80 | 64.20 | 59.80 | 61.70 | 61.70 | 4.22% | 3,292,784 |
| Apr 2, 2026 | 59.30 | 60.40 | 58.80 | 59.20 | 59.20 | 1.20% | 1,063,906 |
| Apr 1, 2026 | 58.80 | 59.30 | 58.30 | 58.50 | 58.50 | 2.27% | 1,145,525 |
| Mar 31, 2026 | 59.20 | 59.50 | 57.20 | 57.20 | 57.20 | -4.51% | 2,608,616 |
| Mar 30, 2026 | 62.00 | 62.40 | 59.00 | 59.90 | 59.90 | -5.67% | 3,206,510 |
| Mar 27, 2026 | 61.10 | 63.50 | 60.40 | 63.50 | 63.50 | 3.76% | 3,170,087 |
| Mar 26, 2026 | 61.80 | 63.10 | 61.20 | 61.20 | 61.20 | -0.65% | 1,699,078 |
| Mar 25, 2026 | 61.60 | 62.30 | 61.00 | 61.60 | 61.60 | 3.01% | 2,278,848 |
| Mar 24, 2026 | 63.70 | 65.30 | 59.70 | 59.80 | 59.80 | -4.32% | 5,313,850 |
| Mar 23, 2026 | 58.50 | 65.30 | 58.10 | 62.50 | 62.50 | 3.65% | 6,755,833 |
| Mar 20, 2026 | 57.80 | 61.50 | 57.80 | 60.30 | 60.30 | 5.24% | 4,067,934 |
| Mar 19, 2026 | 57.20 | 58.20 | 56.90 | 57.30 | 57.30 | - | 1,235,380 |
| Mar 18, 2026 | 57.60 | 58.10 | 56.60 | 57.30 | 57.30 | 1.42% | 1,187,622 |
| Mar 17, 2026 | 56.50 | 58.00 | 56.20 | 56.50 | 56.50 | 1.25% | 1,405,821 |
| Mar 16, 2026 | 55.10 | 56.40 | 55.00 | 55.80 | 55.80 | 1.27% | 1,684,520 |
| Mar 13, 2026 | 53.10 | 56.00 | 52.70 | 55.10 | 55.10 | 1.85% | 2,584,650 |
| Mar 12, 2026 | 53.30 | 55.90 | 52.90 | 54.10 | 54.10 | 0.74% | 3,253,583 |
| Mar 11, 2026 | 56.00 | 56.00 | 52.40 | 53.70 | 53.70 | -1.83% | 5,454,074 |
| Mar 10, 2026 | 56.70 | 57.10 | 54.20 | 54.70 | 54.70 | -1.80% | 2,553,961 |
| 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% | 886,075 |
| 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% | 2,557,431 |
| 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% | 4,172,730 |
| 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% | 1,252,646 |
| 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% | 1,746,664 |
| Jan 27, 2026 | 60.70 | 61.70 | 60.20 | 60.90 | 60.90 | 0.50% | 1,635,929 |
| 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% | 1,267,172 |
| 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% | 1,227,838 |
| 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% | 6,165,710 |
| 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% | 651,997 |
| 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% | 619,476 |
| 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 |