Flex Ltd. Ordinary Sharesのデータ

Flex Ltd. Ordinary Sharesの基本情報

名前 Flex Ltd. Ordinary Shares
ティッカー FLEX
Singapore
上場年 1994.0
セクター Technology

Flex Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.03 19.59 19.78 19.85 5838000.0 19.85
2021-02-12 19.85 18.99 19.01 19.55 4577600.0 19.55
2021-02-11 19.28 18.58 18.86 19.21 3974100.0 19.21
2021-02-10 19.46 18.38 19.32 18.63 6969000.0 18.63
2021-02-09 19.76 18.92 19.6 19.14 5628800.0 19.14
2021-02-08 19.84 18.75 18.9 19.55 6439100.0 19.55
2021-02-05 19.24 18.7 19.09 18.74 3607400.0 18.74
2021-02-04 18.94 18.34 18.55 18.89 4172900.0 18.89
2021-02-03 18.9 18.23 18.54 18.39 3896300.0 18.39
2021-02-02 18.72 18.07 18.64 18.53 5385000.0 18.53
2021-02-01 18.25 17.43 17.99 18.2 5956600.0 18.2
2021-01-29 18.71 17.37 18.63 17.64 9349900.0 17.64
2021-01-28 20.0 17.39 19.91 18.47 11869600.0 18.47
2021-01-27 18.16 16.74 18.15 17.3 11025800.0 17.3
2021-01-26 19.44 18.49 19.37 18.53 5912700.0 18.53
2021-01-25 20.04 18.78 19.71 19.26 6922500.0 19.26
2021-01-22 19.7 18.77 18.77 19.55 5329500.0 19.55
2021-01-21 19.67 18.59 18.68 19.38 9189200.0 19.38
2021-01-20 18.79 18.34 18.52 18.49 4701700.0 18.49
2021-01-19 18.89 18.13 18.46 18.24 6080200.0 18.24
2021-01-15 18.96 17.89 18.63 18.13 7175900.0 18.13
2021-01-14 19.07 18.65 18.75 18.77 8307300.0 18.77
2021-01-13 19.1 18.13 18.22 18.57 9033700.0 18.57
2021-01-12 18.8 18.33 18.75 18.5 5928500.0 18.5
2021-01-11 19.02 18.52 18.57 18.63 5568800.0 18.63
2021-01-08 19.44 18.66 19.44 18.97 4522600.0 18.97
2021-01-07 19.54 18.84 18.84 19.26 5342400.0 19.26
2021-01-06 19.12 18.01 18.12 18.67 10623300.0 18.67
2021-01-05 18.18 17.82 17.87 17.82 4648100.0 17.82
2021-01-04 18.26 17.48 18.21 17.88 4474900.0 17.88
2020-12-31 18.16 17.9 18.0 17.98 1917500.0 17.98
2020-12-30 18.06 17.73 17.73 17.97 1833500.0 17.97
2020-12-29 18.26 17.4 18.12 17.57 2557800.0 17.57
2020-12-28 18.48 17.93 18.3 18.0 2854900.0 18.0
2020-12-24 18.34 17.94 18.34 18.16 755700.0 18.16
2020-12-23 18.36 18.06 18.09 18.24 4270500.0 18.24
2020-12-22 18.09 17.78 18.0 18.0 4377500.0 18.0
2020-12-21 17.86 17.15 17.25 17.81 4925600.0 17.81
2020-12-18 17.98 17.07 17.08 17.78 10443800.0 17.78
2020-12-17 17.95 17.35 17.36 17.81 4828000.0 17.81
2020-12-16 17.3 16.86 17.3 17.07 2793600.0 17.07
2020-12-15 17.3 16.89 17.05 17.24 3663200.0 17.24
2020-12-14 16.99 16.54 16.69 16.86 5730300.0 16.86
2020-12-11 16.58 16.25 16.29 16.41 3824900.0 16.41
2020-12-10 16.51 15.97 16.18 16.43 3542600.0 16.43
2020-12-09 16.83 16.22 16.64 16.27 4919200.0 16.27
2020-12-08 16.9 16.55 16.56 16.61 2655900.0 16.61
2020-12-07 16.87 16.67 16.87 16.78 1498000.0 16.78
2020-12-04 17.02 16.76 16.76 16.85 2272300.0 16.85
2020-12-03 16.87 16.65 16.84 16.68 4241000.0 16.68
2020-12-02 16.86 16.48 16.54 16.81 2440400.0 16.81
2020-12-01 16.76 16.42 16.55 16.71 3605900.0 16.71
2020-11-30 16.71 16.02 16.02 16.23 4516900.0 16.23
2020-11-27 16.85 16.49 16.74 16.54 2759500.0 16.54
2020-11-25 16.98 16.59 16.91 16.73 2363200.0 16.73
2020-11-24 17.0 16.53 16.86 17.0 3673100.0 17.0
2020-11-23 16.78 16.46 16.68 16.53 2860600.0 16.53
2020-11-20 16.66 16.36 16.48 16.5 3105000.0 16.5
2020-11-19 16.52 16.15 16.25 16.42 3829400.0 16.42
2020-11-18 16.76 16.31 16.32 16.38 4803200.0 16.38
2020-11-17 16.48 15.95 16.05 16.26 3245300.0 16.26
2020-11-16 16.44 15.98 16.07 16.24 3190800.0 16.24
2020-11-13 15.98 15.37 15.4 15.9 4193100.0 15.9
2020-11-12 15.67 15.07 15.67 15.18 3705800.0 15.18
2020-11-11 15.68 15.25 15.39 15.65 2436400.0 15.65
2020-11-10 15.42 14.96 15.33 15.23 2996100.0 15.23
2020-11-09 16.43 15.31 15.69 15.31 4262600.0 15.31
2020-11-06 15.49 14.72 14.88 15.46 6637100.0 15.46
2020-11-05 14.93 14.56 14.58 14.81 3879800.0 14.81
2020-11-04 14.46 13.6 14.21 14.4 5860000.0 14.4
2020-11-03 14.36 13.87 14.02 14.15 4558600.0 14.15
2020-11-02 14.53 13.72 14.31 13.76 5018400.0 13.76
2020-10-30 15.2 13.88 15.02 14.15 12620700.0 14.15
2020-10-29 13.76 13.26 13.33 13.69 6187600.0 13.69
2020-10-28 13.71 13.08 13.45 13.32 5622900.0 13.32
2020-10-27 14.14 13.84 14.06 13.85 3546300.0 13.85
2020-10-26 14.52 13.88 14.36 14.1 6830000.0 14.1
2020-10-23 14.69 14.05 14.34 14.62 8582800.0 14.62
2020-10-22 14.3 13.99 14.16 14.07 7629700.0 14.07
2020-10-21 14.75 14.07 14.71 14.21 9690500.0 14.21
2020-10-20 15.62 14.48 14.71 14.49 11729400.0 14.49
2020-10-19 15.28 14.11 14.17 14.59 13021000.0 14.59
2020-10-16 14.95 13.96 14.04 14.13 21885100.0 14.13
2020-10-15 12.61 11.86 11.86 12.57 4423800.0 12.57
2020-10-14 12.25 12.0 12.13 12.09 3115100.0 12.09
2020-10-13 12.31 12.07 12.28 12.1 1284300.0 12.1
2020-10-12 12.36 12.17 12.28 12.32 1769300.0 12.32
2020-10-09 12.44 12.12 12.36 12.14 1122000.0 12.14
2020-10-08 12.26 12.02 12.09 12.19 1326600.0 12.19
2020-10-07 12.19 11.83 11.95 12.0 2348500.0 12.0
2020-10-06 12.15 11.56 11.65 11.79 2875200.0 11.79
2020-10-05 11.65 11.34 11.34 11.61 2909900.0 11.61
2020-10-02 11.32 11.05 11.09 11.17 1946600.0 11.17
2020-10-01 11.49 11.23 11.25 11.38 3758300.0 11.38
2020-09-30 11.16 10.88 10.88 11.14 2914000.0 11.14
2020-09-29 11.0 10.86 10.9 10.89 1795000.0 10.89
2020-09-28 11.06 10.72 10.77 10.93 2765200.0 10.93
2020-09-25 10.74 10.5 10.65 10.53 3383700.0 10.53
2020-09-24 10.93 10.35 10.39 10.73 6733200.0 10.73
2020-09-23 10.96 10.38 10.77 10.41 2156200.0 10.41
2020-09-22 10.88 10.61 10.61 10.75 2094000.0 10.75
2020-09-21 10.87 10.43 10.78 10.6 3553100.0 10.6
2020-09-18 11.32 11.0 11.21 11.18 3636500.0 11.18
2020-09-17 11.15 10.64 10.9 11.15 2693100.0 11.15
2020-09-16 11.28 11.1 11.16 11.15 3273300.0 11.15
2020-09-15 11.13 10.8 10.82 11.06 3750700.0 11.06
2020-09-14 10.75 10.24 10.34 10.7 4227800.0 10.7
2020-09-11 10.4 10.11 10.34 10.2 1670000.0 10.2
2020-09-10 10.64 10.15 10.48 10.21 3280400.0 10.21
2020-09-09 10.46 10.07 10.2 10.42 3596200.0 10.42
2020-09-08 10.48 10.01 10.46 10.02 3473600.0 10.02
2020-09-04 11.11 10.5 11.02 10.68 2115600.0 10.68
2020-09-03 11.26 10.79 11.08 10.97 4369800.0 10.97
2020-09-02 11.39 10.8 10.93 11.37 4048900.0 11.37
2020-09-01 10.99 10.65 10.85 10.86 3124700.0 10.86
2020-08-31 10.9 10.66 10.8 10.86 5237000.0 10.86
2020-08-28 10.87 10.51 10.61 10.86 2556900.0 10.86
2020-08-27 10.74 10.38 10.7 10.55 3462100.0 10.55
2020-08-26 10.71 10.45 10.59 10.7 3117800.0 10.7
2020-08-25 10.76 10.47 10.69 10.56 1928400.0 10.56
2020-08-24 10.93 10.59 10.71 10.7 3585500.0 10.7
2020-08-21 10.68 10.5 10.5 10.62 1482100.0 10.62
2020-08-20 10.91 10.54 10.8 10.59 1841400.0 10.59
2020-08-19 11.04 10.86 10.94 10.91 1729000.0 10.91
2020-08-18 11.24 10.84 11.19 10.92 3222500.0 10.92
2020-08-17 11.41 11.21 11.34 11.24 1289100.0 11.24
2020-08-14 11.43 11.15 11.41 11.27 1687400.0 11.27
2020-08-13 11.64 11.43 11.56 11.45 1731900.0 11.45
2020-08-12 11.76 11.49 11.67 11.6 1956600.0 11.6
2020-08-11 11.77 11.5 11.68 11.58 2277600.0 11.58
2020-08-10 11.77 11.38 11.6 11.46 3027000.0 11.46
2020-08-07 11.8 11.5 11.6 11.66 3783300.0 11.66
2020-08-06 11.92 11.71 11.8 11.76 5034800.0 11.76
2020-08-05 11.94 11.35 11.41 11.92 5916100.0 11.92
2020-08-04 11.43 11.28 11.4 11.38 2460700.0 11.38
2020-08-03 11.76 11.41 11.52 11.47 3389300.0 11.47
2020-07-31 12.14 11.07 11.92 11.49 7714200.0 11.49
2020-07-30 11.69 10.98 11.02 11.65 7153000.0 11.65
2020-07-29 11.07 10.73 10.77 11.06 2385100.0 11.06
2020-07-28 11.12 10.75 11.0 10.77 2555400.0 10.77
2020-07-27 11.11 10.65 10.67 11.05 2335100.0 11.05
2020-07-24 10.91 10.63 10.91 10.65 2266000.0 10.65
2020-07-23 11.01 10.77 10.85 10.99 3328500.0 10.99
2020-07-22 10.9 10.72 10.81 10.83 2098200.0 10.83
2020-07-21 11.08 10.74 10.99 10.77 2125900.0 10.77
2020-07-20 10.93 10.69 10.93 10.85 2362600.0 10.85
2020-07-17 11.04 10.8 10.94 10.98 2911400.0 10.98
2020-07-16 11.0 10.76 10.76 10.87 3007800.0 10.87
2020-07-15 10.94 10.34 10.43 10.91 4893700.0 10.91
2020-07-14 10.26 9.83 9.96 10.22 3410200.0 10.22
2020-07-13 10.35 10.01 10.03 10.01 4723700.0 10.01
2020-07-10 9.92 9.74 9.83 9.89 2673900.0 9.89
2020-07-09 9.95 9.53 9.88 9.82 2644000.0 9.82
2020-07-08 9.98 9.72 9.89 9.88 2543800.0 9.88
2020-07-07 10.11 9.85 10.1 9.89 4155100.0 9.89
2020-07-06 10.27 10.06 10.18 10.2 2240400.0 10.2
2020-07-02 10.35 9.9 10.22 9.95 3715700.0 9.95
2020-07-01 10.38 10.01 10.38 10.03 4214500.0 10.03
2020-06-30 10.39 10.11 10.14 10.25 6445300.0 10.25
2020-06-29 10.3 9.92 10.0 10.23 3693200.0 10.23
2020-06-26 10.24 9.88 10.22 9.93 2230000.0 9.93
2020-06-25 10.32 10.07 10.13 10.29 5142600.0 10.29
2020-06-24 10.51 10.11 10.51 10.27 13516500.0 10.27
2020-06-23 10.78 10.46 10.58 10.65 3570000.0 10.65
2020-06-22 10.58 10.33 10.52 10.44 4521900.0 10.44
2020-06-19 11.0 10.4 10.7 10.57 5754600.0 10.57
2020-06-18 10.62 10.36 10.44 10.52 3388600.0 10.52
2020-06-17 10.65 10.34 10.6 10.55 4562200.0 10.55
2020-06-16 10.96 10.43 10.88 10.6 4342300.0 10.6
2020-06-15 10.52 9.89 10.02 10.38 5066100.0 10.38
2020-06-12 10.67 10.09 10.56 10.4 4670000.0 10.4
2020-06-11 10.72 10.01 10.55 10.11 4653500.0 10.11
2020-06-10 11.96 11.05 11.93 11.07 6633600.0 11.07
2020-06-09 12.06 11.27 11.4 11.89 7922700.0 11.89
2020-06-08 12.07 11.71 11.98 11.83 5341800.0 11.83
2020-06-05 11.85 11.38 11.38 11.73 7481500.0 11.73
2020-06-04 11.18 10.76 11.0 11.04 6252300.0 11.04
2020-06-03 10.89 10.44 10.44 10.86 8349100.0 10.86
2020-06-02 10.47 10.15 10.31 10.44 5970200.0 10.44
2020-06-01 10.4 9.68 9.79 10.22 12502600.0 10.22
2020-05-29 9.89 9.48 9.7 9.71 32378400.0 9.71
2020-05-28 10.18 9.69 10.11 9.93 7589300.0 9.93
2020-05-27 10.26 9.9 10.15 10.14 5229300.0 10.14
2020-05-26 10.33 9.95 10.06 9.99 4896300.0 9.99
2020-05-22 9.92 9.5 9.77 9.61 4576400.0 9.61
2020-05-21 10.27 9.78 10.2 9.82 3803400.0 9.82
2020-05-20 10.46 10.06 10.06 10.21 4403500.0 10.21
2020-05-19 10.26 9.93 10.1 9.97 4976900.0 9.97
2020-05-18 10.35 9.77 9.77 10.23 6324500.0 10.23
2020-05-15 9.33 8.98 9.13 9.29 4604300.0 9.29
2020-05-14 9.32 8.71 9.04 9.29 5632300.0 9.29
2020-05-13 9.63 8.76 9.5 9.2 7576900.0 9.2
2020-05-12 10.01 9.7 9.98 9.71 3909200.0 9.71
2020-05-11 10.13 9.53 9.8 9.88 4580400.0 9.88
2020-05-08 10.55 9.68 9.99 10.01 6283200.0 10.01
2020-05-07 9.35 8.98 9.03 9.3 6443300.0 9.3
2020-05-06 9.1 8.77 8.86 8.85 6735100.0 8.85
2020-05-05 9.2 8.91 9.03 8.91 2937900.0 8.91
2020-05-04 9.07 8.72 8.95 8.88 4383100.0 8.88
2020-05-01 9.45 8.96 9.45 9.0 3688200.0 9.0
2020-04-30 9.83 9.41 9.66 9.76 5099400.0 9.76
2020-04-29 9.94 9.28 9.51 9.82 5032700.0 9.82
2020-04-28 9.31 8.87 9.11 9.11 4175400.0 9.11
2020-04-27 8.87 8.14 8.16 8.81 4771700.0 8.81
2020-04-24 8.16 7.91 8.01 8.1 4135400.0 8.1
2020-04-23 8.07 7.84 7.85 7.93 3647000.0 7.93
2020-04-22 7.85 7.5 7.73 7.72 2992300.0 7.72
2020-04-21 7.69 7.36 7.51 7.49 9518000.0 7.49
2020-04-20 8.04 7.7 7.9 7.79 4571600.0 7.79
2020-04-17 8.42 7.99 8.25 8.16 4888200.0 8.16
2020-04-16 8.03 7.55 7.97 7.94 11006500.0 7.94
2020-04-15 8.4 7.81 8.1 8.01 3972500.0 8.01
2020-04-14 8.99 8.44 8.8 8.51 6412300.0 8.51
2020-04-13 9.06 8.41 8.7 8.64 2526800.0 8.64
2020-04-09 9.27 8.65 9.07 8.81 5244600.0 8.81
2020-04-08 8.96 8.58 8.68 8.86 4568800.0 8.86
2020-04-07 9.64 8.59 9.26 8.65 4815800.0 8.65
2020-04-06 8.84 7.95 8.05 8.79 5547800.0 8.79
2020-04-03 8.12 7.45 7.93 7.52 6849700.0 7.52
2020-04-02 8.23 7.78 7.83 7.93 5645700.0 7.93
2020-04-01 8.09 7.78 7.9 7.86 4220800.0 7.86
2020-03-31 8.77 8.25 8.41 8.38 5717900.0 8.38
2020-03-30 8.47 8.0 8.11 8.4 6892800.0 8.4
2020-03-27 8.74 8.01 8.41 8.05 6336100.0 8.05
2020-03-26 9.41 8.34 8.59 8.87 7492500.0 8.87
2020-03-25 8.92 7.55 7.81 8.41 7695300.0 8.41
2020-03-24 7.84 7.18 7.18 7.66 5311600.0 7.66
2020-03-23 6.97 6.47 6.51 6.67 5174200.0 6.67
2020-03-20 7.92 6.42 7.71 6.66 10667100.0 6.66
2020-03-19 7.66 5.78 5.88 7.25 8666200.0 7.25
2020-03-18 6.16 5.36 6.08 5.88 9378100.0 5.88
2020-03-17 7.05 5.9 6.68 6.58 11365500.0 6.58
2020-03-16 7.13 6.49 6.7 6.56 7519300.0 6.56
2020-03-13 8.85 7.6 8.47 8.15 6780400.0 8.15
2020-03-12 8.82 7.93 8.53 8.06 6541600.0 8.06
2020-03-11 10.04 9.29 9.87 9.38 6378000.0 9.38
2020-03-10 10.24 9.65 9.82 10.2 6018300.0 10.2
2020-03-09 9.96 9.41 9.79 9.41 4405800.0 9.41
2020-03-06 11.07 10.49 10.57 10.69 3702800.0 10.69
2020-03-05 11.44 10.88 11.25 11.0 6770800.0 11.0
2020-03-04 11.78 11.37 11.59 11.63 4744800.0 11.63
2020-03-03 12.1 11.25 11.83 11.37 6207500.0 11.37
2020-03-02 11.72 11.03 11.26 11.72 4099400.0 11.72
2020-02-28 11.24 10.76 10.87 11.11 7188500.0 11.11
2020-02-27 11.85 11.37 11.57 11.39 8323700.0 11.39
2020-02-26 12.66 11.95 12.46 11.97 5750300.0 11.97
2020-02-25 12.92 12.3 12.85 12.34 4912900.0 12.34
2020-02-24 13.01 12.55 12.59 12.74 5266900.0 12.74
2020-02-21 13.67 13.16 13.67 13.24 4803000.0 13.24
2020-02-20 13.89 13.22 13.3 13.82 5900500.0 13.82
2020-02-19 13.46 13.24 13.24 13.34 3560300.0 13.34
2020-02-18 13.53 13.14 13.4 13.21 3412000.0 13.21