Flight International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	64.300	65.000	64.300	65.000	61.555	2,001
2024-01-22	65.300	65.500	64.300	65.500	62.028	153
2024-01-19	65.400	65.400	64.300	65.300	61.839	3,002
2024-01-18	65.400	65.400	65.400	65.400	61.933	1
2024-01-17	65.000	65.400	65.000	65.400	61.933	3,001
2024-01-16	66.500	66.500	64.700	65.500	62.028	12,003
2024-01-15	66.500	66.500	66.500	66.500	62.975	0
2024-01-12	66.500	66.500	66.500	66.500	62.975	2
2024-01-11	64.500	64.500	64.500	64.500	61.081	0
2024-01-10	66.500	66.500	64.500	64.500	61.081	1,002
2024-01-09	65.000	66.500	65.000	66.500	62.975	4,002
2024-01-08	67.000	67.000	64.700	65.200	61.744	22,003
2024-01-05	66.000	66.000	66.000	66.000	62.502	1,002
2024-01-04	65.900	67.000	65.000	66.000	62.502	37,009
2024-01-03	66.000	67.900	64.600	65.000	61.555	30,003
2024-01-02	65.400	65.400	65.400	65.400	61.933	3,000
2023-12-29	65.400	65.400	65.400	65.400	61.933	1,001
2023-12-28	65.400	65.400	65.400	65.400	61.933	6
2023-12-27	65.100	65.400	65.100	65.400	61.933	2,002
2023-12-26	64.600	66.000	64.400	64.400	60.986	4,002
2023-12-25	65.000	66.000	64.500	66.000	62.502	7,312
2023-12-22	66.000	66.000	64.000	65.000	61.555	33,004
2023-12-21	66.500	66.500	66.500	66.500	62.975	10
2023-12-20	66.500	66.500	66.500	66.500	62.975	5,001
2023-12-19	65.500	65.500	65.500	65.500	62.028	3,000
2023-12-18	66.800	66.800	66.800	66.800	63.259	0
2023-12-15	66.800	66.800	66.800	66.800	63.259	0
2023-12-14	66.800	66.800	66.800	66.800	63.259	3,000
2023-12-13	69.000	69.000	67.200	67.500	63.922	12,000
2023-12-12	67.000	68.600	67.000	68.600	64.964	21,010
2023-12-11	66.200	66.200	66.200	66.200	62.691	0
2023-12-08	66.200	66.200	66.200	66.200	62.691	3,000
2023-12-07	67.300	67.300	67.300	67.300	63.733	1,000
2023-12-06	66.500	68.100	66.500	68.100	64.490	3,001
2023-12-05	65.000	66.500	65.000	66.500	62.975	140
2023-12-04	65.000	65.800	65.000	65.800	62.312	17,214
2023-12-01	65.700	67.000	65.700	65.700	62.217	3,002
2023-11-30	65.500	67.500	65.000	66.000	62.502	10,000
2023-11-29	65.500	66.500	64.900	65.500	62.028	35,030
2023-11-28	65.100	65.500	64.700	64.700	61.270	20,801
2023-11-27	65.700	66.000	65.700	65.700	62.217	7,000
2023-11-24	65.800	65.800	65.800	65.800	62.312	0
2023-11-23	65.800	65.800	65.800	65.800	62.312	0
2023-11-22	65.000	65.800	65.000	65.800	62.312	42,002
2023-11-21	65.000	66.000	64.700	65.000	61.555	15,100
2023-11-20	66.500	67.000	65.500	65.800	62.312	21,000
2023-11-17	66.500	68.000	66.500	68.000	64.396	2,005
2023-11-16	67.400	67.400	67.000	67.400	63.827	12,000
2023-11-15	67.700	68.300	67.700	68.300	64.680	2,001
2023-11-14	66.800	66.800	66.800	66.800	63.259	0
2023-11-13	66.800	66.800	66.800	66.800	63.259	3,000
2023-11-10	66.200	66.800	66.000	66.200	62.691	23,500
2023-11-09	67.000	67.000	67.000	67.000	63.449	0
2023-11-08	65.200	67.000	65.200	67.000	63.449	3,001
2023-11-07	66.200	67.000	65.500	67.000	63.449	8,002
2023-11-06	66.100	66.800	66.100	66.500	62.975	10,150
2023-11-03	66.500	67.400	66.100	66.400	62.880	7,002
2023-11-02	66.700	66.700	66.700	66.700	63.164	0
2023-11-01	65.800	66.700	65.800	66.700	63.164	9,001
2023-10-31	67.000	67.300	66.000	67.300	63.733	20,502

← NewerPage 12 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.