Flashaim Inc. (7551.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:40PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 15.20 | 15.95 | 15.20 | 15.95 | 15.95 | 6,320 |
| 27 May 2024 | 16.00 | 16.00 | 15.40 | 15.95 | 15.95 | 8,436 |
| 24 May 2024 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | 4,000 |
| 23 May 2024 | 15.70 | 15.80 | 15.40 | 15.50 | 15.50 | 13,180 |
| 22 May 2024 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 7,180 |
| 21 May 2024 | 16.00 | 16.80 | 16.00 | 16.75 | 16.75 | 8,000 |
| 20 May 2024 | 16.70 | 17.30 | 16.55 | 16.55 | 16.55 | 13,000 |
| 17 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 16 May 2024 | 16.70 | 17.40 | 16.70 | 17.40 | 17.40 | 5,001 |
| 15 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1,000 |
| 14 May 2024 | 16.40 | 17.40 | 16.25 | 16.85 | 16.85 | 15,100 |
| 13 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 3,000 |
| 10 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 09 May 2024 | 16.15 | 16.25 | 15.45 | 16.20 | 16.20 | 11,005 |
| 08 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 22 |
| 07 May 2024 | 15.50 | 16.30 | 15.50 | 16.30 | 16.30 | 3,000 |
| 06 May 2024 | 15.70 | 16.20 | 15.55 | 16.20 | 16.20 | 6,100 |
| 03 May 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 801 |
| 02 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1,400 |
| 30 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 29 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1,000 |
| 26 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 25 Apr 2024 | 16.10 | 16.10 | 15.50 | 15.50 | 15.50 | 13,467 |
| 24 Apr 2024 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | 6,000 |
| 23 Apr 2024 | 15.70 | 16.25 | 15.70 | 16.20 | 16.20 | 12,050 |
| 22 Apr 2024 | 16.90 | 16.90 | 16.35 | 16.40 | 16.40 | 19,850 |
| 19 Apr 2024 | 17.75 | 17.75 | 16.90 | 17.00 | 17.00 | 17,000 |
| 18 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1,000 |
| 17 Apr 2024 | 17.00 | 17.80 | 17.00 | 17.00 | 17.00 | 5,000 |
| 16 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 5,000 |
| 15 Apr 2024 | 17.70 | 17.75 | 17.10 | 17.60 | 17.60 | 13,033 |
| 12 Apr 2024 | 18.70 | 18.80 | 18.00 | 18.00 | 18.00 | 21,310 |
| 11 Apr 2024 | 18.80 | 18.80 | 18.75 | 18.75 | 18.75 | 2,000 |
| 10 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1,000 |
| 09 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1,000 |
| 08 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 100 |
| 03 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1,000 |
| 02 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 3,000 |
| 01 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 29 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1,000 |
| 28 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 27 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 26 Mar 2024 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 10,000 |
| 25 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 22 Mar 2024 | 19.30 | 19.30 | 18.90 | 18.90 | 18.90 | 8,528 |
| 21 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 20 Mar 2024 | 18.85 | 19.00 | 18.70 | 18.90 | 18.90 | 162,000 |
| 19 Mar 2024 | 18.40 | 18.85 | 18.40 | 18.85 | 18.85 | 152,101 |
| 18 Mar 2024 | 18.40 | 18.50 | 18.25 | 18.50 | 18.50 | 11,100 |
| 15 Mar 2024 | 18.45 | 18.80 | 18.40 | 18.80 | 18.80 | 18,000 |
| 14 Mar 2024 | 18.75 | 19.10 | 18.70 | 19.10 | 19.10 | 27,000 |
| 13 Mar 2024 | 19.70 | 19.70 | 18.75 | 19.20 | 19.20 | 11,103 |
| 12 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 11 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 08 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 07 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 3,000 |
| 06 Mar 2024 | 19.25 | 19.30 | 19.20 | 19.20 | 19.20 | 10,001 |
| 05 Mar 2024 | 19.30 | 19.30 | 18.90 | 18.90 | 18.90 | 8,001 |
| 04 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 01 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 29 Feb 2024 | 19.80 | 19.80 | 18.60 | 18.60 | 18.60 | 20,508 |
| 27 Feb 2024 | 19.40 | 19.40 | 19.05 | 19.40 | 19.40 | 14,500 |
| 26 Feb 2024 | 19.35 | 19.40 | 18.60 | 19.40 | 19.40 | 23,000 |
| 23 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 22 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 21 Feb 2024 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 6,020 |
| 20 Feb 2024 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 10,000 |
| 19 Feb 2024 | 19.35 | 19.50 | 19.10 | 19.20 | 19.20 | 14,010 |
| 16 Feb 2024 | 19.45 | 19.50 | 18.60 | 18.70 | 18.70 | 20,096 |
| 15 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1,200 |
| 05 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 2,000 |
| 02 Feb 2024 | 19.45 | 19.45 | 19.40 | 19.40 | 19.40 | 3,000 |
| 01 Feb 2024 | 18.60 | 18.75 | 18.60 | 18.60 | 18.60 | 4,000 |
| 31 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 30 Jan 2024 | 18.60 | 18.70 | 18.60 | 18.60 | 18.60 | 3,110 |
| 29 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 26 Jan 2024 | 18.00 | 18.70 | 18.00 | 18.60 | 18.60 | 5,065 |
| 25 Jan 2024 | 18.90 | 18.90 | 18.10 | 18.15 | 18.15 | 5,220 |
| 24 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 23 Jan 2024 | 18.50 | 18.70 | 18.50 | 18.50 | 18.50 | 10,000 |
| 22 Jan 2024 | 18.00 | 18.50 | 17.80 | 18.30 | 18.30 | 30,121 |
| 19 Jan 2024 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | 6,000 |
| 18 Jan 2024 | 17.90 | 18.50 | 17.10 | 18.50 | 18.50 | 40,028 |
| 17 Jan 2024 | 18.80 | 18.90 | 18.50 | 18.50 | 18.50 | 25,700 |
| 16 Jan 2024 | 18.30 | 19.25 | 18.00 | 18.00 | 18.00 | 54,161 |
| 15 Jan 2024 | 18.90 | 18.90 | 17.90 | 18.10 | 18.10 | 101,461 |
| 12 Jan 2024 | 18.55 | 18.65 | 17.75 | 18.40 | 18.40 | 39,069 |
| 11 Jan 2024 | 19.20 | 19.50 | 19.10 | 19.20 | 19.20 | 21,660 |
| 10 Jan 2024 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 11,500 |
| 09 Jan 2024 | 19.10 | 20.10 | 19.10 | 20.10 | 20.10 | 3,001 |
| 08 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 05 Jan 2024 | 19.20 | 20.10 | 19.10 | 20.10 | 20.10 | 31,000 |
| 04 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4,000 |
| 03 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2,997 |
| 02 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 50 |
| 29 Dec 2023 | 19.20 | 20.10 | 19.20 | 19.20 | 19.20 | 1,080 |
| 28 Dec 2023 | 19.40 | 20.10 | 19.40 | 19.50 | 19.50 | 5,015 |
| 27 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 15 |
| 26 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2,000 |
| 25 Dec 2023 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | 4,501 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.