Fluxtek International Corp. (TPEX:7443)
Taiwan
· Delayed Price · Currency is TWD 11.00
+0.45 (4.27%)
Apr 29, 2026, 1:48 PM CST
Fluxtek International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.85 | 10.90 | 10.35 | 10.55 | 10.55 | 0.96% | 38,000 |
| Apr 27, 2026 | 10.75 | 10.95 | 10.45 | 10.45 | 10.45 | -5.43% | 22,031 |
| Apr 24, 2026 | 10.70 | 11.55 | 10.70 | 11.05 | 11.05 | 6.76% | 76,046 |
| Apr 23, 2026 | 10.60 | 10.80 | 10.15 | 10.35 | 10.35 | -2.36% | 58,119 |
| Apr 22, 2026 | 10.85 | 11.45 | 10.20 | 10.60 | 10.60 | -2.30% | 201,580 |
| Apr 21, 2026 | 10.45 | 11.00 | 10.45 | 10.85 | 10.85 | -0.46% | 70,292 |
| Apr 20, 2026 | 10.20 | 10.90 | 10.20 | 10.90 | 10.90 | 7.92% | 86,252 |
| Apr 17, 2026 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 32,163 |
| Apr 16, 2026 | 10.05 | 10.05 | 9.99 | 10.05 | 10.05 | 5.02% | 12,001 |
| Apr 15, 2026 | 9.57 | 9.89 | 9.55 | 9.57 | 9.57 | - | 20,000 |
| Apr 14, 2026 | 9.12 | 9.57 | 9.12 | 9.57 | 9.57 | - | 3,000 |
| Apr 13, 2026 | 9.12 | 9.57 | 9.12 | 9.57 | 9.57 | 4.93% | 51 |
| Apr 10, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -4.50% | 3,000 |
| Apr 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.71% | 1 |
| Apr 8, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 2,000 |
| Apr 2, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.55% | 2,000 |
| Mar 31, 2026 | 9.55 | 9.55 | 9.08 | 9.17 | 9.17 | -3.98% | 12,100 |
| Mar 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 100 |
| Mar 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 5 |
| Mar 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 2 |
| Mar 23, 2026 | 9.12 | 9.55 | 9.12 | 9.55 | 9.55 | 1.70% | 20 |
| Mar 19, 2026 | 9.50 | 9.50 | 9.39 | 9.39 | 9.39 | 2.40% | 11,001 |
| Mar 17, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.55% | 5,000 |
| Mar 16, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 5,000 |
| Mar 13, 2026 | 9.12 | 9.60 | 9.12 | 9.12 | 9.12 | -5.00% | 6 |
| Mar 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.10% | 1 |
| Mar 10, 2026 | 9.59 | 9.59 | 9.50 | 9.59 | 9.59 | - | 10,001 |
| Mar 9, 2026 | 9.15 | 9.59 | 9.15 | 9.59 | 9.59 | -0.10% | 1,001 |
| Mar 3, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 186 |
| Mar 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 1 |
| Feb 26, 2026 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | -1.54% | 11,000 |
| Feb 25, 2026 | 9.75 | 9.75 | 9.55 | 9.75 | 9.75 | - | 7,187 |
| Feb 24, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | -2.99% | 6,000 |
| Feb 23, 2026 | 9.99 | 10.35 | 9.90 | 10.05 | 10.05 | 0.60% | 44,478 |
| Feb 11, 2026 | 10.00 | 10.50 | 9.99 | 9.99 | 9.99 | -0.10% | 10,002 |
| Feb 10, 2026 | 10.05 | 10.50 | 9.88 | 10.00 | 10.00 | -0.50% | 26,110 |
| Feb 9, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1,101 |
| Feb 6, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 4.91% | 110 |
| Feb 5, 2026 | 10.05 | 10.05 | 9.58 | 9.58 | 9.58 | -4.68% | 1,103 |
| Feb 4, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1,000 |
| Feb 3, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1,000 |
| Feb 2, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 1,000 |
| Jan 30, 2026 | 9.58 | 10.00 | 9.55 | 10.00 | 10.00 | - | 21,000 |
| Jan 29, 2026 | 10.05 | 10.05 | 9.64 | 10.00 | 10.00 | -0.50% | 6,001 |
| Jan 28, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 2,000 |
| Jan 27, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 4.25% | 1,011 |
| Jan 26, 2026 | 9.63 | 10.05 | 9.63 | 9.64 | 9.64 | 0.10% | 11,013 |
| Jan 23, 2026 | 9.63 | 9.63 | 9.20 | 9.63 | 9.63 | - | 14,001 |
| Jan 22, 2026 | 9.20 | 9.63 | 9.20 | 9.63 | 9.63 | 4.67% | 11,000 |
| Jan 21, 2026 | 8.84 | 9.20 | 8.84 | 9.20 | 9.20 | - | 1,002 |
| Jan 20, 2026 | 9.63 | 9.63 | 9.15 | 9.20 | 9.20 | -4.47% | 14,600 |
| Jan 19, 2026 | 9.20 | 9.63 | 9.20 | 9.63 | 9.63 | 0.52% | 13,322 |
| Jan 16, 2026 | 8.80 | 9.63 | 8.75 | 9.58 | 9.58 | 14.59% | 59,000 |
| Jan 15, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -5.00% | 1 |
| Jan 13, 2026 | 8.60 | 8.80 | 8.39 | 8.80 | 8.80 | -0.34% | 17,000 |
| Jan 12, 2026 | 8.73 | 8.83 | 8.65 | 8.83 | 8.83 | 1.15% | 27,000 |
| Jan 9, 2026 | 8.70 | 8.95 | 8.51 | 8.73 | 8.73 | -3.00% | 48,000 |
| Jan 8, 2026 | 8.90 | 9.00 | 8.70 | 9.00 | 9.00 | 1.24% | 7,869 |
| Jan 7, 2026 | 8.85 | 8.89 | 8.72 | 8.89 | 8.89 | 0.45% | 10,000 |
| Jan 6, 2026 | 8.74 | 8.85 | 8.46 | 8.85 | 8.85 | 0.68% | 21,002 |
| Jan 5, 2026 | 8.75 | 8.79 | 8.74 | 8.79 | 8.79 | -4.46% | 25,000 |
| Jan 2, 2026 | 8.84 | 9.20 | 8.75 | 9.20 | 9.20 | 4.07% | 20,001 |
| Dec 31, 2025 | 9.10 | 9.20 | 8.75 | 8.84 | 8.84 | -2.86% | 16,003 |
| Dec 30, 2025 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | 0.22% | 9,000 |
| Dec 29, 2025 | 9.03 | 9.08 | 9.00 | 9.08 | 9.08 | 0.55% | 16,000 |
| Dec 26, 2025 | 9.02 | 9.03 | 8.75 | 9.03 | 9.03 | 5.24% | 10,000 |
| Dec 24, 2025 | 9.02 | 9.02 | 8.58 | 8.58 | 8.58 | -4.88% | 2,043 |
| Dec 23, 2025 | 9.00 | 9.03 | 8.58 | 9.02 | 9.02 | 4.52% | 23,000 |
| Dec 22, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 5,000 |
| Dec 19, 2025 | 8.63 | 8.63 | 8.20 | 8.63 | 8.63 | 0.70% | 22,000 |
| Dec 18, 2025 | 8.25 | 8.57 | 8.00 | 8.57 | 8.57 | 3.88% | 29,501 |
| Dec 17, 2025 | 8.25 | 8.25 | 8.05 | 8.25 | 8.25 | - | 20,369 |
| Dec 11, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 1 |
| Dec 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 3,000 |
| Dec 9, 2025 | 8.12 | 8.25 | 7.99 | 8.25 | 8.25 | - | 2,083 |
| Dec 8, 2025 | 8.17 | 8.25 | 8.17 | 8.25 | 8.25 | -1.20% | 14,000 |
| Dec 5, 2025 | 8.27 | 8.35 | 8.17 | 8.35 | 8.35 | -4.02% | 45,040 |
| Dec 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2,073 |
| Dec 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.23% | 1,000 |
| Nov 28, 2025 | 8.60 | 8.68 | 8.60 | 8.68 | 8.68 | -0.23% | 36,000 |
| Nov 27, 2025 | 8.70 | 8.75 | 8.60 | 8.70 | 8.70 | - | 49,001 |
| Nov 26, 2025 | 8.70 | 8.70 | 8.65 | 8.70 | 8.70 | - | 30,000 |
| Nov 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 3,000 |
| Nov 24, 2025 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 1.16% | 73,030 |
| Nov 19, 2025 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -4.97% | 6,000 |
| Nov 18, 2025 | 8.60 | 9.05 | 8.60 | 9.05 | 9.05 | - | 1,001 |
| Nov 14, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 6,000 |
| Nov 13, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 10,000 |
| Nov 11, 2025 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 2.96% | 3,001 |
| Nov 10, 2025 | 9.25 | 9.25 | 8.79 | 8.79 | 8.79 | -4.97% | 38,000 |
| Nov 7, 2025 | 9.17 | 9.25 | 9.15 | 9.25 | 9.25 | -0.75% | 10,050 |
| Nov 5, 2025 | 9.32 | 9.32 | 9.12 | 9.32 | 9.32 | 0.22% | 9,000 |
| Nov 3, 2025 | 9.17 | 9.30 | 9.17 | 9.30 | 9.30 | -3.12% | 7,235 |
| Oct 31, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | 100 |
| Oct 29, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -0.52% | 11,000 |