Taipei Exchange - Delayed Quote TWD

Fluxtek International Corp. (7443.TWO)

10.90

0.00

(0.00%)

As of May 14 at 2:56:21 PM GMT+8. Market Open.

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	10.90	10.90	10.50	10.90	10.90	1,003
May 13, 2025	10.90	10.90	10.90	10.90	10.90	2,000
May 12, 2025	10.90	10.90	10.80	10.80	10.80	19,600
May 9, 2025	10.90	10.90	10.90	10.90	10.90	-
May 8, 2025	10.90	10.90	10.90	10.90	10.90	-
May 7, 2025	10.90	10.90	10.90	10.90	10.90	-
May 6, 2025	10.90	10.90	10.90	10.90	10.90	-
May 5, 2025	10.90	10.90	10.90	10.90	10.90	3,200
May 2, 2025	10.55	10.55	10.55	10.55	10.55	-
Apr 30, 2025	10.55	10.55	10.55	10.55	10.55	-
Apr 29, 2025	10.70	10.70	10.55	10.55	10.55	6,000
Apr 28, 2025	10.55	10.60	10.50	10.50	10.50	23,000
Apr 25, 2025	10.60	10.60	10.60	10.60	10.60	20
Apr 24, 2025	10.15	10.15	10.15	10.15	10.15	1,000
Apr 23, 2025	10.55	10.55	10.50	10.50	10.50	3,000
Apr 22, 2025	10.10	10.10	10.10	10.10	10.10	2,000
Apr 21, 2025	10.55	10.55	10.50	10.50	10.50	10,000
Apr 18, 2025	10.55	10.55	10.55	10.55	10.55	300
Apr 17, 2025	9.98	10.35	9.98	10.35	10.35	11,100
Apr 16, 2025	10.10	10.15	10.10	10.10	10.10	15,000
Apr 15, 2025	10.45	10.45	10.35	10.35	10.35	10,000
Apr 14, 2025	9.98	9.98	9.98	9.98	9.98	7
Apr 11, 2025	10.40	10.40	10.40	10.40	10.40	10,000
Apr 10, 2025	10.35	10.80	10.35	10.80	10.80	10,000
Apr 9, 2025	10.40	10.40	9.93	10.30	10.30	24,000
Apr 8, 2025	10.40	10.40	10.20	10.30	10.30	20,000
Apr 7, 2025	10.50	10.80	10.25	10.25	10.25	82,002
Apr 2, 2025	11.15	11.15	11.15	11.15	11.15	99
Apr 1, 2025	11.15	11.15	11.15	11.15	11.15	3,000
Mar 31, 2025	10.80	10.80	10.80	10.80	10.80	-
Mar 28, 2025	10.80	10.80	10.80	10.80	10.80	-
Mar 27, 2025	10.80	10.80	10.80	10.80	10.80	-
Mar 26, 2025	10.80	10.80	10.80	10.80	10.80	-
Mar 25, 2025	10.65	10.80	10.65	10.80	10.80	20,000
Mar 24, 2025	11.15	11.15	11.15	11.15	11.15	-
Mar 21, 2025	11.15	11.15	11.15	11.15	11.15	-
Mar 20, 2025	11.15	11.15	11.15	11.15	11.15	-
Mar 19, 2025	11.15	11.15	11.15	11.15	11.15	-
Mar 18, 2025	11.15	11.15	10.65	11.15	11.15	1,804
Mar 17, 2025	10.65	10.65	10.65	10.65	10.65	1,000
Mar 14, 2025	10.65	10.65	10.65	10.65	10.65	2,000
Mar 13, 2025	11.10	11.10	11.10	11.10	11.10	-
Mar 12, 2025	11.10	11.10	11.10	11.10	11.10	-
Mar 11, 2025	11.15	11.15	11.00	11.10	11.10	5,000
Mar 10, 2025	11.20	11.20	11.10	11.10	11.10	10,000
Mar 7, 2025	11.20	11.20	11.20	11.20	11.20	147
Mar 6, 2025	10.70	11.20	10.70	11.20	11.20	6,000
Mar 5, 2025	10.75	11.10	10.75	11.10	11.10	6,049
Mar 4, 2025	11.20	11.20	11.20	11.20	11.20	5,000
Mar 3, 2025	10.70	10.80	10.70	10.80	10.80	13,001
Feb 27, 2025	10.70	10.70	10.70	10.70	10.70	4,000
Feb 26, 2025	11.00	11.15	10.70	10.80	10.80	19,068
Feb 25, 2025	11.00	11.05	10.95	11.00	11.00	15,000
Feb 24, 2025	11.20	11.20	10.10	11.05	11.05	48,000
Feb 21, 2025	11.70	11.70	11.50	11.70	11.70	7,000
Feb 20, 2025	12.15	12.25	11.30	11.65	11.65	77,537
Feb 19, 2025	13.10	13.25	12.15	12.75	12.75	31,686
Feb 18, 2025	11.30	13.65	11.30	13.20	13.20	290,819
Feb 17, 2025	10.85	11.30	10.85	11.30	11.30	309
Feb 14, 2025	10.90	11.30	10.85	11.30	11.30	7,977
Feb 13, 2025	10.85	10.85	10.80	10.85	10.85	6,000
Feb 12, 2025	10.85	10.85	10.85	10.85	10.85	2,000
Feb 11, 2025	10.85	10.85	10.85	10.85	10.85	1,000
Feb 10, 2025	10.60	10.85	10.45	10.45	10.45	29,823
Feb 7, 2025	10.65	10.65	10.50	10.50	10.50	77,000
Feb 6, 2025	10.85	10.85	10.85	10.85	10.85	2,000
Feb 5, 2025	10.85	10.85	10.85	10.85	10.85	212
Feb 4, 2025	10.85	10.85	10.85	10.85	10.85	200
Feb 3, 2025	10.80	10.80	10.40	10.80	10.80	3,410
Jan 22, 2025	10.65	10.65	10.50	10.50	10.50	5,000
Jan 21, 2025	10.65	10.65	10.65	10.65	10.65	-
Jan 20, 2025	10.65	10.90	10.55	10.65	10.65	46,006
Jan 17, 2025	10.65	10.65	10.65	10.65	10.65	-
Jan 16, 2025	10.65	10.65	10.65	10.65	10.65	-
Jan 15, 2025	10.50	10.65	10.50	10.65	10.65	5,210
Jan 14, 2025	10.50	10.50	10.40	10.50	10.50	21,000
Jan 13, 2025	10.40	10.50	10.40	10.50	10.50	6,000
Jan 10, 2025	10.50	10.50	10.50	10.50	10.50	5,000
Jan 9, 2025	10.15	10.20	10.15	10.20	10.20	10,000
Jan 8, 2025	10.50	10.50	10.15	10.15	10.15	11,133
Jan 7, 2025	10.50	10.50	10.40	10.40	10.40	10,000
Jan 6, 2025	10.60	10.60	10.40	10.40	10.40	15,100
Jan 3, 2025	10.50	10.50	10.40	10.40	10.40	7,000
Jan 2, 2025	10.40	10.50	10.30	10.30	10.30	26,116
Dec 31, 2024	10.40	10.50	10.40	10.40	10.40	19,002
Dec 30, 2024	10.90	10.90	10.45	10.50	10.50	17,000
Dec 27, 2024	10.85	10.85	10.85	10.85	10.85	3,001
Dec 26, 2024	10.55	10.85	10.50	10.85	10.85	15,628
Dec 25, 2024	10.15	10.55	10.15	10.55	10.55	2,001
Dec 24, 2024	10.15	10.20	10.15	10.15	10.15	133,000
Dec 23, 2024	10.60	10.60	10.10	10.15	10.15	85,005
Dec 20, 2024	10.10	10.10	10.10	10.10	10.10	-
Dec 19, 2024	10.10	10.10	10.10	10.10	10.10	-
Dec 18, 2024	10.10	10.10	10.10	10.10	10.10	-
Dec 17, 2024	10.10	10.10	10.10	10.10	10.10	1,000
Dec 16, 2024	10.20	10.20	10.10	10.10	10.10	11,500
Dec 13, 2024	10.30	10.30	10.20	10.20	10.20	22,100
Dec 12, 2024	10.50	10.55	10.50	10.55	10.55	5,950
Dec 11, 2024	10.50	10.50	10.50	10.50	10.50	4,000
Dec 10, 2024	10.50	10.50	10.50	10.50	10.50	-
Dec 9, 2024	10.50	10.50	10.40	10.50	10.50	11,000
Dec 6, 2024	10.50	10.50	10.40	10.40	10.40	10,131
Dec 5, 2024	10.50	10.50	10.50	10.50	10.50	101
Dec 4, 2024	10.45	10.55	10.40	10.40	10.40	49,099
Dec 3, 2024	10.50	10.50	10.50	10.50	10.50	-
Dec 2, 2024	10.50	10.50	10.50	10.50	10.50	-
Nov 29, 2024	10.50	10.50	10.50	10.50	10.50	-
Nov 28, 2024	10.50	10.50	10.50	10.50	10.50	-
Nov 27, 2024	10.50	10.50	10.50	10.50	10.50	10
Nov 26, 2024	10.45	10.45	10.30	10.30	10.30	10,000
Nov 25, 2024	10.55	10.55	10.50	10.50	10.50	10,000
Nov 22, 2024	10.20	10.20	10.20	10.20	10.20	-
Nov 21, 2024	10.20	10.20	10.20	10.20	10.20	12,000
Nov 20, 2024	10.05	10.05	10.05	10.05	10.05	-
Nov 19, 2024	10.05	10.45	10.05	10.05	10.05	4,000
Nov 18, 2024	10.00	10.15	10.00	10.05	10.05	15,000
Nov 15, 2024	10.50	10.50	10.50	10.50	10.50	5
Nov 14, 2024	10.55	10.55	10.55	10.55	10.55	-
Nov 13, 2024	10.55	10.55	10.55	10.55	10.55	-
Nov 12, 2024	10.55	10.55	10.55	10.55	10.55	-
Nov 11, 2024	10.55	10.55	10.55	10.55	10.55	-
Nov 8, 2024	10.55	10.55	10.55	10.55	10.55	2,000
Nov 7, 2024	10.55	10.55	10.10	10.10	10.10	2,010
Nov 6, 2024	10.55	10.55	10.45	10.55	10.55	11,118
Nov 5, 2024	10.55	10.55	10.55	10.55	10.55	1,000
Nov 4, 2024	10.55	10.55	10.55	10.55	10.55	-
Nov 1, 2024	10.55	10.55	10.55	10.55	10.55	-
Oct 30, 2024	10.55	10.55	10.55	10.55	10.55	-
Oct 29, 2024	10.55	10.55	10.55	10.55	10.55	-
Oct 28, 2024	10.55	10.55	10.55	10.55	10.55	10
Oct 25, 2024	10.25	10.25	10.25	10.25	10.25	-
Oct 24, 2024	10.15	10.25	10.00	10.25	10.25	19,100
Oct 23, 2024	10.30	10.30	10.30	10.30	10.30	-
Oct 22, 2024	10.30	10.30	10.30	10.30	10.30	-
Oct 21, 2024	10.30	10.30	10.30	10.30	10.30	-
Oct 18, 2024	10.35	10.35	10.30	10.30	10.30	10,010
Oct 17, 2024	10.30	10.30	10.30	10.30	10.30	-
Oct 16, 2024	10.40	10.40	10.30	10.30	10.30	20,000
Oct 15, 2024	10.40	10.40	10.20	10.40	10.40	21,000
Oct 14, 2024	10.35	10.40	10.30	10.30	10.30	15,000
Oct 11, 2024	10.35	10.35	10.00	10.00	10.00	20,000
Oct 9, 2024	10.35	10.35	10.35	10.35	10.35	-
Oct 8, 2024	10.35	10.35	10.35	10.35	10.35	1
Oct 7, 2024	9.88	9.88	9.88	9.88	9.88	-
Oct 4, 2024	9.88	9.93	9.88	9.88	9.88	10,084
Oct 1, 2024	9.90	9.90	9.90	9.90	9.90	33
Sep 30, 2024	10.35	10.35	10.35	10.35	10.35	-
Sep 27, 2024	10.35	10.35	10.35	10.35	10.35	5
Sep 26, 2024	9.95	9.95	9.95	9.95	9.95	-
Sep 25, 2024	9.90	9.95	9.90	9.95	9.95	2,000
Sep 24, 2024	10.15	10.25	10.00	10.15	10.15	21,000
Sep 23, 2024	9.93	10.25	9.93	10.05	10.05	15,198
Sep 20, 2024	9.93	9.93	9.93	9.93	9.93	-
Sep 19, 2024	10.40	10.40	9.93	9.93	9.93	11,085
Sep 18, 2024	10.40	10.40	10.40	10.40	10.40	1,024
Sep 16, 2024	10.40	10.40	10.40	10.40	10.40	-
Sep 13, 2024	10.40	10.40	10.40	10.40	10.40	2,000
Sep 12, 2024	10.30	10.75	10.00	10.40	10.40	53,050
Sep 11, 2024	10.00	10.00	10.00	10.00	10.00	-
Sep 10, 2024	10.30	10.30	10.00	10.00	10.00	7,000
Sep 9, 2024	10.30	10.30	10.30	10.30	10.30	-
Sep 6, 2024	10.30	10.30	10.30	10.30	10.30	-
Sep 5, 2024	9.80	10.30	9.80	10.30	10.30	14,800
Sep 4, 2024	10.30	10.30	10.30	10.30	10.30	-
Sep 3, 2024	10.30	10.30	10.30	10.30	10.30	-
Sep 2, 2024	10.30	10.30	10.30	10.30	10.30	-
Aug 30, 2024	10.30	10.30	10.30	10.30	10.30	1
Aug 29, 2024	10.30	10.30	10.00	10.00	10.00	3,000
Aug 28, 2024	10.30	10.30	10.30	10.30	10.30	140
Aug 27, 2024	10.30	10.35	10.20	10.20	10.20	21,110
Aug 26, 2024	10.40	10.40	10.40	10.40	10.40	-
Aug 23, 2024	10.40	10.40	10.40	10.40	10.40	-
Aug 22, 2024	10.40	10.40	10.40	10.40	10.40	-
Aug 21, 2024	10.40	10.40	10.40	10.40	10.40	1,010
Aug 20, 2024	10.35	10.35	10.35	10.35	10.35	268
Aug 19, 2024	10.20	10.20	10.20	10.20	10.20	-
Aug 16, 2024	10.20	10.20	10.20	10.20	10.20	210
Aug 15, 2024	10.15	10.15	10.15	10.15	10.15	1,140
Aug 14, 2024	10.20	10.20	9.80	10.20	10.20	4,030
Aug 13, 2024	9.90	10.20	9.75	10.20	10.20	12,005
Aug 12, 2024	10.20	10.20	10.10	10.20	10.20	12,000
Aug 9, 2024	10.20	10.20	10.20	10.20	10.20	1,000
Aug 8, 2024	10.10	10.10	10.10	10.10	10.10	-
Aug 7, 2024	10.10	10.10	10.10	10.10	10.10	49
Aug 6, 2024	9.70	10.20	9.70	9.80	9.80	24,000
Aug 5, 2024	9.74	10.00	9.50	10.00	10.00	41,100
Aug 2, 2024	10.20	10.20	10.20	10.20	10.20	-
Aug 1, 2024	10.20	10.20	10.20	10.20	10.20	10
Jul 31, 2024	10.20	10.20	10.20	10.20	10.20	10
Jul 30, 2024	10.20	10.20	10.10	10.10	10.10	10,000
Jul 29, 2024	10.20	10.20	10.20	10.20	10.20	-
Jul 26, 2024	10.20	10.20	10.20	10.20	10.20	-
Jul 23, 2024	10.20	10.20	10.20	10.20	10.20	-
Jul 22, 2024	10.20	10.20	10.20	10.20	10.20	-
Jul 19, 2024	10.55	10.55	10.05	10.20	10.20	18,020
Jul 18, 2024	10.50	10.50	10.50	10.50	10.50	10
Jul 17, 2024	10.50	10.50	10.50	10.50	10.50	1,010
Jul 16, 2024	10.15	10.25	10.10	10.10	10.10	12,000
Jul 15, 2024	10.55	10.55	10.55	10.55	10.55	10
Jul 12, 2024	10.25	10.55	10.25	10.55	10.55	4,110
Jul 11, 2024	10.60	10.60	10.10	10.25	10.25	20,400
Jul 10, 2024	10.60	10.60	10.10	10.60	10.60	31,230
Jul 9, 2024	10.65	10.65	10.15	10.15	10.15	1,010
Jul 8, 2024	10.65	10.65	10.15	10.25	10.25	10,010
Jul 5, 2024	10.20	10.20	10.20	10.20	10.20	-
Jul 4, 2024	10.90	10.90	10.20	10.20	10.20	24,520
Jul 3, 2024	10.90	10.90	10.40	10.90	10.90	11,541
Jul 2, 2024	11.20	11.20	10.60	10.90	10.90	28,030
Jul 1, 2024	11.55	11.65	11.00	11.20	11.20	51,200
Jun 28, 2024	10.80	12.05	10.60	11.20	11.20	98,923
Jun 27, 2024	10.85	10.85	10.70	10.70	10.70	19,010
Jun 26, 2024	10.50	11.05	10.40	10.90	10.90	67,919
Jun 25, 2024	10.50	10.50	10.50	10.50	10.50	20
Jun 24, 2024	10.50	10.50	9.98	10.50	10.50	1,030
Jun 21, 2024	10.45	10.45	10.45	10.45	10.45	3,408
Jun 20, 2024	10.50	10.50	10.20	10.45	10.45	6,021
Jun 19, 2024	10.70	10.70	10.25	10.50	10.50	16,188
Jun 18, 2024	10.70	10.70	10.70	10.70	10.70	1,020
Jun 17, 2024	10.70	10.70	10.20	10.20	10.20	11,010
Jun 14, 2024	10.70	10.70	10.70	10.70	10.70	1,000
Jun 13, 2024	10.70	10.70	10.70	10.70	10.70	95
Jun 12, 2024	10.70	10.70	10.70	10.70	10.70	2,628
Jun 11, 2024	10.35	10.70	10.25	10.70	10.70	14,031
Jun 7, 2024	10.35	10.35	9.88	10.35	10.35	10,020
Jun 6, 2024	10.35	10.35	9.88	10.35	10.35	20,030
Jun 5, 2024	10.35	10.35	10.35	10.35	10.35	-
Jun 4, 2024	10.35	10.35	10.35	10.35	10.35	10
Jun 3, 2024	10.35	10.35	9.93	9.93	9.93	1,020
May 31, 2024	10.35	10.35	10.35	10.35	10.35	10
May 30, 2024	10.35	10.35	10.35	10.35	10.35	1,108
May 29, 2024	10.30	10.75	10.00	10.25	10.25	81,061
May 28, 2024	9.90	10.10	9.90	10.10	10.10	20,000
May 27, 2024	10.35	10.35	10.25	10.25	10.25	10,000
May 24, 2024	10.30	10.35	10.30	10.35	10.35	5,002
May 23, 2024	10.30	10.30	10.30	10.30	10.30	1,000
May 22, 2024	10.30	10.30	10.30	10.30	10.30	6
May 21, 2024	9.85	10.00	9.85	10.00	10.00	18,731
May 20, 2024	9.90	9.90	9.90	9.90	9.90	-
May 17, 2024	9.90	9.90	9.90	9.90	9.90	28
May 16, 2024	10.35	10.35	10.35	10.35	10.35	10
May 15, 2024	9.88	9.88	9.88	9.88	9.88	-

6971.TWO Hui Min Environmental Tech Corporation

39.90

0.00%

4556.TWO Bright Sheland International Co., Ltd.

26.15

-0.57%

6641.TW GSD Technologies Co., Ltd.

23.40

-1.06%

5292.TW Desiccant Technology Corporation

149.50

0.00%

6944.TWO Mega Union Technology Inc.

360.00

-1.64%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fluxtek International Corp. (7443.TWO)

Related Tickers