Flight International Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	58.900	58.900	58.800	58.800	55.683	1,035
2024-07-26	58.900	58.900	58.900	58.900	55.778	12
2024-07-23	56.500	58.900	56.000	58.900	55.778	12,004
2024-07-22	59.200	59.200	56.300	56.300	53.316	8,003
2024-07-19	59.300	59.300	59.300	59.300	56.157	752
2024-07-18	59.000	59.300	56.600	59.300	56.157	8
2024-07-17	56.600	59.000	56.600	59.000	55.873	3,003
2024-07-16	56.600	56.600	56.600	56.600	53.600	2,000
2024-07-15	56.600	59.400	56.600	59.400	56.251	12
2024-07-12	59.400	59.400	59.400	59.400	56.251	0
2024-07-11	56.600	59.400	56.600	59.400	56.251	1,003
2024-07-10	59.400	59.400	59.400	59.400	56.251	2
2024-07-09	59.400	59.400	59.400	59.400	56.251	0
2024-07-08	59.300	59.400	59.300	59.400	56.251	5
2024-07-05	59.300	59.300	59.300	59.300	56.157	60
2024-07-04	59.300	59.300	57.500	59.300	56.157	3,013
2024-07-03	59.200	59.300	59.200	59.300	56.157	23
2024-07-02	59.200	59.200	59.200	59.200	56.062	1
2024-07-01	59.200	59.200	59.000	59.000	55.873	4,001
2024-06-28	59.100	59.200	57.400	58.000	54.926	8,003
2024-06-27	59.400	59.400	57.400	58.900	55.778	6,014
2024-06-26	57.600	57.600	57.600	57.600	54.547	2
2024-06-25	59.000	59.000	59.000	59.000	55.873	0
2024-06-24	58.800	59.200	58.800	59.000	55.873	81
2024-06-21	58.800	58.800	58.800	58.800	55.683	1
2024-06-20	59.000	59.500	58.000	58.800	55.683	28,006
2024-06-19	58.500	59.000	58.000	59.000	55.873	24,029
2024-06-18	58.100	60.100	58.100	60.100	56.914	42,002
2024-06-17	56.500	56.500	56.500	56.500	53.505	1,011
2024-06-14	56.600	56.600	56.500	56.500	53.505	9
2024-06-13	55.800	56.000	55.800	55.800	52.842	8,128
2024-06-12	55.900	56.200	55.300	55.700	52.748	19,005
2024-06-11	55.500	55.900	55.000	55.900	52.937	4,059
2024-06-07	55.500	55.500	55.500	55.500	52.558	9
2024-06-06	55.500	55.500	54.500	55.500	52.558	2,212
2024-06-05	56.000	56.000	54.800	55.800	52.842	284
2024-06-04	56.000	56.000	56.000	56.000	53.032	20
2024-06-03	56.000	56.000	54.100	55.000	52.085	5,028
2024-05-31	56.000	56.000	54.500	56.000	53.032	37
2024-05-30	56.000	56.000	55.000	56.000	53.032	5,009
2024-05-29	56.000	56.000	55.900	55.900	52.937	3,003
2024-05-28	54.800	56.000	54.800	56.000	53.032	7
2024-05-27	56.400	56.400	55.000	56.000	53.032	5,030
2024-05-24	58.600	58.600	55.700	56.000	53.032	15,006
2024-05-23	58.600	58.600	56.000	56.000	53.032	801
2024-05-22	56.000	58.500	56.000	58.500	55.399	2
2024-05-21	58.400	58.400	58.400	58.400	55.304	3
2024-05-20	58.000	58.000	56.100	56.900	53.884	2,005
2024-05-17	58.000	58.000	58.000	58.000	54.926	1
2024-05-16	56.700	57.200	56.100	57.200	54.168	3,107
2024-05-15	57.200	57.200	57.200	57.200	54.168	2
2024-05-14	57.300	57.300	56.100	57.200	54.168	6
2024-05-13	57.200	57.300	56.300	57.300	54.263	5,505
2024-05-10	57.300	57.300	56.000	57.200	54.168	2,609
2024-05-09	57.200	57.200	56.100	57.200	54.168	3,213
2024-05-08	57.200	57.200	56.100	56.100	53.126	3,018
2024-05-07	57.200	57.200	56.100	57.200	54.168	1,010
2024-05-06	58.800	58.800	56.200	57.200	54.168	10,034
2024-05-03	58.600	58.800	58.500	58.800	55.683	228
2024-05-02	58.400	58.500	56.200	58.500	55.399	8,002

← NewerPage 10 of 15 · 846 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	1.0000 TWD
2025-10-13	0.4891 TWD
2024-07-30	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.