Innovision FlexTech Corporation (6673.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:44PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 10.35 | 10.65 | 10.45 | 10.55 | 10.55 | 30,005 |
| 25 June 2024 | 10.35 | 10.85 | 10.15 | 10.50 | 10.50 | 131,695 |
| 24 June 2024 | 10.35 | 10.35 | 9.95 | 10.35 | 10.35 | 2,003 |
| 21 June 2024 | 10.35 | 10.55 | 9.95 | 10.00 | 10.00 | 81,003 |
| 20 June 2024 | 10.30 | 10.35 | 9.90 | 10.30 | 10.30 | 15,002 |
| 19 June 2024 | 10.50 | 10.50 | 9.95 | 10.30 | 10.30 | 38,213 |
| 18 June 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1,001 |
| 17 June 2024 | 10.35 | 10.45 | 9.95 | 10.30 | 10.30 | 24,307 |
| 14 June 2024 | 10.25 | 10.30 | 10.05 | 10.30 | 10.30 | 30,002 |
| 13 June 2024 | 10.00 | 10.35 | 10.00 | 10.25 | 10.25 | 31,202 |
| 12 June 2024 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | 12,300 |
| 11 June 2024 | 10.05 | 10.40 | 9.95 | 10.35 | 10.35 | 39,001 |
| 07 June 2024 | 10.00 | 10.80 | 9.85 | 10.50 | 10.50 | 201,008 |
| 06 June 2024 | 10.05 | 10.45 | 10.05 | 10.45 | 10.45 | 3,801 |
| 05 June 2024 | 10.20 | 10.45 | 9.95 | 10.00 | 10.00 | 130,001 |
| 04 June 2024 | 10.70 | 10.70 | 10.05 | 10.15 | 10.15 | 184,000 |
| 03 June 2024 | 10.45 | 11.00 | 10.45 | 10.50 | 10.50 | 53,001 |
| 31 May 2024 | 10.65 | 11.45 | 10.55 | 10.60 | 10.60 | 64,204 |
| 30 May 2024 | 10.45 | 10.80 | 10.25 | 10.25 | 10.25 | 43,102 |
| 29 May 2024 | 11.05 | 11.05 | 10.50 | 10.65 | 10.65 | 59,062 |
| 28 May 2024 | 11.00 | 11.05 | 10.45 | 11.05 | 11.05 | 45,002 |
| 27 May 2024 | 10.70 | 11.00 | 10.10 | 10.50 | 10.50 | 215,422 |
| 24 May 2024 | 11.05 | 11.10 | 10.55 | 10.65 | 10.65 | 25,002 |
| 23 May 2024 | 11.00 | 11.00 | 10.45 | 11.00 | 11.00 | 61,002 |
| 22 May 2024 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | 28,150 |
| 21 May 2024 | 11.05 | 11.10 | 10.45 | 10.90 | 10.90 | 51,002 |
| 20 May 2024 | 11.55 | 11.60 | 11.25 | 11.60 | 11.60 | 63,051 |
| 17 May 2024 | 10.65 | 11.55 | 10.60 | 11.55 | 11.55 | 139,202 |
| 16 May 2024 | 10.55 | 10.65 | 10.15 | 10.30 | 10.30 | 60,500 |
| 15 May 2024 | 10.50 | 10.50 | 10.05 | 10.45 | 10.45 | 32,060 |
| 14 May 2024 | 10.50 | 10.55 | 10.20 | 10.30 | 10.30 | 15,502 |
| 13 May 2024 | 10.60 | 10.60 | 10.10 | 10.15 | 10.15 | 63,504 |
| 10 May 2024 | 11.55 | 11.60 | 9.90 | 10.00 | 10.00 | 800,878 |
| 09 May 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 84,002 |
| 08 May 2024 | 12.10 | 12.10 | 11.60 | 11.85 | 11.85 | 52,001 |
| 07 May 2024 | 11.70 | 12.20 | 11.60 | 11.60 | 11.60 | 136,372 |
| 06 May 2024 | 11.85 | 12.20 | 11.75 | 11.85 | 11.85 | 169,582 |
| 03 May 2024 | 11.85 | 12.25 | 11.70 | 11.85 | 11.85 | 84,002 |
| 02 May 2024 | 12.05 | 12.05 | 11.55 | 11.70 | 11.70 | 61,103 |
| 30 Apr 2024 | 11.80 | 12.30 | 11.70 | 11.80 | 11.80 | 105,004 |
| 29 Apr 2024 | 12.10 | 12.10 | 11.50 | 11.80 | 11.80 | 89,001 |
| 26 Apr 2024 | 12.05 | 12.50 | 12.00 | 12.05 | 12.05 | 125,208 |
| 25 Apr 2024 | 12.00 | 12.60 | 11.60 | 12.00 | 12.00 | 260,389 |
| 24 Apr 2024 | 11.90 | 12.30 | 11.55 | 11.65 | 11.65 | 126,205 |
| 23 Apr 2024 | 11.90 | 11.90 | 11.40 | 11.70 | 11.70 | 71,373 |
| 22 Apr 2024 | 12.00 | 12.00 | 11.45 | 11.90 | 11.90 | 35,002 |
| 19 Apr 2024 | 11.60 | 12.00 | 11.45 | 11.70 | 11.70 | 73,009 |
| 18 Apr 2024 | 12.00 | 12.00 | 11.50 | 12.00 | 12.00 | 93,290 |
| 17 Apr 2024 | 12.00 | 12.00 | 11.50 | 12.00 | 12.00 | 57,204 |
| 16 Apr 2024 | 11.45 | 12.10 | 11.20 | 12.05 | 12.05 | 77,110 |
| 15 Apr 2024 | 12.35 | 12.35 | 11.40 | 11.90 | 11.90 | 197,008 |
| 12 Apr 2024 | 12.30 | 12.40 | 11.85 | 11.90 | 11.90 | 64,667 |
| 11 Apr 2024 | 11.90 | 12.50 | 11.75 | 11.75 | 11.75 | 106,004 |
| 10 Apr 2024 | 11.95 | 12.45 | 11.85 | 12.10 | 12.10 | 136,826 |
| 09 Apr 2024 | 13.20 | 13.60 | 11.80 | 12.30 | 12.30 | 402,611 |
| 08 Apr 2024 | 11.55 | 13.45 | 11.55 | 13.15 | 13.15 | 794,962 |
| 03 Apr 2024 | 10.95 | 11.55 | 10.90 | 11.55 | 11.55 | 81,506 |
| 02 Apr 2024 | 11.00 | 11.50 | 10.85 | 10.95 | 10.95 | 76,060 |
| 01 Apr 2024 | 11.05 | 11.55 | 11.05 | 11.10 | 11.10 | 55,011 |
| 29 Mar 2024 | 11.95 | 11.95 | 10.65 | 11.55 | 11.55 | 57,705 |
| 28 Mar 2024 | 11.90 | 11.95 | 11.50 | 11.95 | 11.95 | 25,338 |
| 27 Mar 2024 | 10.85 | 12.45 | 10.85 | 11.75 | 11.75 | 228,531 |
| 26 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 25 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 22 Mar 2024 | 10.90 | 11.25 | 10.75 | 10.90 | 10.90 | 66,205 |
| 21 Mar 2024 | 10.65 | 11.25 | 10.50 | 10.95 | 10.95 | 70,095 |
| 20 Mar 2024 | 11.15 | 11.25 | 10.95 | 10.95 | 10.95 | 174,453 |
| 19 Mar 2024 | 11.10 | 11.75 | 11.00 | 11.25 | 11.25 | 186,346 |
| 18 Mar 2024 | 11.90 | 12.05 | 11.45 | 12.00 | 12.00 | 59,551 |
| 15 Mar 2024 | 12.00 | 12.30 | 11.35 | 11.60 | 11.60 | 346,507 |
| 14 Mar 2024 | 12.15 | 12.70 | 12.10 | 12.55 | 12.55 | 55,259 |
| 13 Mar 2024 | 12.85 | 13.35 | 12.10 | 12.25 | 12.25 | 151,050 |
| 12 Mar 2024 | 12.90 | 12.95 | 12.45 | 12.85 | 12.85 | 276,887 |
| 11 Mar 2024 | 11.95 | 12.40 | 11.85 | 12.35 | 12.35 | 151,199 |
| 08 Mar 2024 | 12.75 | 12.75 | 11.95 | 12.05 | 12.05 | 247,619 |
| 07 Mar 2024 | 13.00 | 13.10 | 12.10 | 12.10 | 12.10 | 446,238 |
| 06 Mar 2024 | 13.60 | 14.60 | 12.10 | 12.95 | 12.95 | 658,448 |
| 05 Mar 2024 | 11.80 | 13.70 | 11.80 | 13.55 | 13.55 | 1,126,758 |
| 04 Mar 2024 | 11.70 | 11.95 | 11.50 | 11.85 | 11.85 | 193,809 |
| 01 Mar 2024 | 11.25 | 12.00 | 10.95 | 11.55 | 11.55 | 248,339 |
| 29 Feb 2024 | 10.45 | 11.40 | 10.45 | 11.40 | 11.40 | 351,057 |
| 27 Feb 2024 | 11.60 | 11.60 | 10.20 | 10.50 | 10.50 | 298,963 |
| 26 Feb 2024 | 11.85 | 11.85 | 11.15 | 11.65 | 11.65 | 141,589 |
| 23 Feb 2024 | 11.25 | 11.85 | 10.95 | 11.45 | 11.45 | 508,044 |
| 22 Feb 2024 | 11.05 | 11.20 | 10.60 | 11.20 | 11.20 | 333,280 |
| 21 Feb 2024 | 11.05 | 11.05 | 10.50 | 10.50 | 10.50 | 91,949 |
| 20 Feb 2024 | 10.60 | 11.45 | 10.20 | 10.95 | 10.95 | 220,341 |
| 19 Feb 2024 | 10.35 | 10.35 | 9.90 | 10.30 | 10.30 | 151,375 |
| 16 Feb 2024 | 10.10 | 10.45 | 9.84 | 9.91 | 9.91 | 171,010 |
| 15 Feb 2024 | 10.30 | 10.80 | 9.95 | 10.00 | 10.00 | 150,627 |
| 05 Feb 2024 | 10.15 | 10.15 | 9.90 | 10.05 | 10.05 | 85,018 |
| 02 Feb 2024 | 9.90 | 10.15 | 9.90 | 10.00 | 10.00 | 170,110 |
| 01 Feb 2024 | 10.25 | 10.25 | 9.91 | 10.10 | 10.10 | 330,823 |
| 31 Jan 2024 | 10.10 | 10.60 | 10.10 | 10.20 | 10.20 | 177,701 |
| 30 Jan 2024 | 11.00 | 11.00 | 10.00 | 10.35 | 10.35 | 165,045 |
| 29 Jan 2024 | 10.90 | 11.30 | 10.55 | 10.85 | 10.85 | 306,905 |
| 26 Jan 2024 | 11.10 | 11.10 | 10.55 | 10.70 | 10.70 | 46,502 |
| 25 Jan 2024 | 11.10 | 11.35 | 10.80 | 11.00 | 11.00 | 117,206 |
| 24 Jan 2024 | 10.75 | 11.70 | 10.65 | 11.25 | 11.25 | 218,146 |
| 23 Jan 2024 | 10.85 | 11.25 | 10.25 | 10.70 | 10.70 | 253,292 |
| *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.