Flight International Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 56.200 | 58.400 | 56.200 | 58.400 | 55.304 | 6 |
| 2024-04-29 | 56.200 | 58.400 | 56.200 | 58.400 | 55.304 | 13 |
| 2024-04-26 | 56.700 | 58.400 | 56.200 | 58.400 | 55.304 | 28 |
| 2024-04-25 | 57.000 | 58.500 | 56.100 | 57.500 | 54.452 | 7,049 |
| 2024-04-24 | 56.500 | 58.400 | 56.500 | 58.400 | 55.304 | 2,249 |
| 2024-04-23 | 59.000 | 59.000 | 56.500 | 58.400 | 55.304 | 7,418 |
| 2024-04-22 | 58.500 | 59.100 | 58.200 | 59.000 | 55.873 | 4,274 |
| 2024-04-19 | 58.500 | 58.500 | 57.800 | 58.400 | 55.304 | 2,715 |
| 2024-04-18 | 58.000 | 58.400 | 57.800 | 58.200 | 55.115 | 7,218 |
| 2024-04-17 | 58.600 | 58.600 | 58.000 | 58.000 | 54.926 | 1,301 |
| 2024-04-16 | 58.500 | 59.200 | 56.600 | 58.700 | 55.589 | 5,228 |
| 2024-04-15 | 60.500 | 60.500 | 57.500 | 58.500 | 55.399 | 19,186 |
| 2024-04-12 | 58.500 | 61.000 | 58.300 | 59.900 | 56.725 | 18,228 |
| 2024-04-11 | 57.900 | 61.000 | 57.900 | 58.500 | 55.399 | 18,433 |
| 2024-04-10 | 57.500 | 57.900 | 57.500 | 57.900 | 54.831 | 3,245 |
| 2024-04-09 | 57.500 | 57.500 | 57.500 | 57.500 | 54.452 | 0 |
| 2024-04-08 | 57.900 | 57.900 | 57.000 | 57.500 | 54.452 | 5,001 |
| 2024-04-03 | 56.500 | 56.700 | 56.500 | 56.700 | 53.695 | 6,000 |
| 2024-04-02 | 57.200 | 57.300 | 57.000 | 57.000 | 53.979 | 7,000 |
| 2024-04-01 | 57.200 | 57.300 | 57.000 | 57.200 | 54.168 | 28,700 |
| 2024-03-29 | 54.000 | 55.300 | 53.800 | 55.300 | 52.369 | 83,001 |
| 2024-03-28 | 54.200 | 54.200 | 54.000 | 54.000 | 51.138 | 10,000 |
| 2024-03-27 | 54.000 | 54.500 | 52.800 | 54.200 | 51.327 | 26,000 |
| 2024-03-26 | 56.400 | 56.400 | 56.400 | 56.400 | 53.410 | 1 |
| 2024-03-25 | 56.000 | 56.500 | 55.500 | 56.000 | 53.032 | 12,669 |
| 2024-03-22 | 56.000 | 56.000 | 56.000 | 56.000 | 53.032 | 1,000 |
| 2024-03-21 | 55.800 | 56.000 | 55.800 | 55.800 | 52.842 | 13,301 |
| 2024-03-20 | 56.500 | 56.700 | 56.000 | 56.000 | 53.032 | 55,500 |
| 2024-03-19 | 56.800 | 58.900 | 56.500 | 56.900 | 53.884 | 34,091 |
| 2024-03-18 | 59.000 | 59.000 | 57.000 | 58.900 | 55.778 | 17,004 |
| 2024-03-15 | 59.000 | 59.000 | 57.200 | 58.100 | 55.020 | 11,011 |
| 2024-03-14 | 58.000 | 58.000 | 58.000 | 58.000 | 54.926 | 3,000 |
| 2024-03-13 | 58.500 | 58.500 | 57.000 | 58.000 | 54.926 | 14,426 |
| 2024-03-12 | 58.000 | 58.200 | 58.000 | 58.000 | 54.926 | 12,001 |
| 2024-03-11 | 58.900 | 61.000 | 58.000 | 61.000 | 57.767 | 15,013 |
| 2024-03-08 | 60.700 | 60.700 | 57.000 | 58.000 | 54.926 | 23,404 |
| 2024-03-07 | 60.500 | 60.500 | 60.500 | 60.500 | 57.293 | 0 |
| 2024-03-06 | 60.500 | 60.500 | 60.500 | 60.500 | 57.293 | 0 |
| 2024-03-05 | 60.700 | 60.700 | 60.500 | 60.500 | 57.293 | 12,000 |
| 2024-03-04 | 58.500 | 60.700 | 58.000 | 60.700 | 57.482 | 47,001 |
| 2024-03-01 | 60.500 | 60.500 | 60.500 | 60.500 | 57.293 | 1,001 |
| 2024-02-29 | 60.500 | 60.500 | 60.500 | 60.500 | 57.293 | 1 |
| 2024-02-27 | 60.500 | 60.500 | 60.500 | 60.500 | 57.293 | 1 |
| 2024-02-26 | 60.000 | 60.800 | 58.500 | 60.500 | 57.293 | 13,005 |
| 2024-02-23 | 60.900 | 60.900 | 59.000 | 60.000 | 56.820 | 105,304 |
| 2024-02-22 | 62.000 | 62.000 | 59.500 | 60.900 | 57.672 | 13,002 |
| 2024-02-21 | 62.000 | 62.000 | 59.500 | 62.000 | 58.714 | 21,245 |
| 2024-02-20 | 62.000 | 62.000 | 62.000 | 62.000 | 58.714 | 1 |
| 2024-02-19 | 62.000 | 62.000 | 62.000 | 62.000 | 58.714 | 2,001 |
| 2024-02-16 | 61.900 | 62.000 | 61.900 | 62.000 | 58.714 | 3,003 |
| 2024-02-15 | 61.500 | 63.000 | 59.900 | 61.900 | 58.619 | 48,268 |
| 2024-02-05 | 64.500 | 64.500 | 62.000 | 63.000 | 59.661 | 13,003 |
| 2024-02-02 | 65.000 | 65.000 | 62.200 | 62.200 | 58.903 | 6,003 |
| 2024-02-01 | 64.500 | 65.000 | 64.000 | 65.000 | 61.555 | 7,001 |
| 2024-01-31 | 64.500 | 64.500 | 64.500 | 64.500 | 61.081 | 1 |
| 2024-01-30 | 64.000 | 64.500 | 63.000 | 64.500 | 61.081 | 16,002 |
| 2024-01-29 | 64.000 | 66.000 | 63.500 | 66.000 | 62.502 | 121,255 |
| 2024-01-26 | 65.900 | 65.900 | 65.900 | 65.900 | 62.407 | 0 |
| 2024-01-25 | 65.000 | 65.900 | 64.000 | 65.900 | 62.407 | 132,179 |
| 2024-01-24 | 65.000 | 65.000 | 64.500 | 65.000 | 61.555 | 2,101 |
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.