Flight International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	67.500	67.900	66.700	67.000	63.449	11,001
2023-10-27	68.200	68.200	66.800	67.100	63.543	54,000
2023-10-26	68.000	68.500	67.500	67.500	63.922	20,000
2023-10-25	68.000	69.000	67.600	68.500	64.869	57,051
2023-10-24	70.800	70.800	68.000	69.500	65.816	27,513
2023-10-23	69.500	69.500	69.500	69.500	65.816	0
2023-10-20	68.800	69.500	68.800	69.500	65.816	4,000
2023-10-19	69.000	69.200	68.800	69.000	65.343	9,010
2023-10-18	69.500	70.300	69.000	70.000	66.290	16,001
2023-10-17	69.000	70.300	69.000	69.900	66.195	10,002
2023-10-16	68.100	70.000	68.000	70.000	66.290	6,003
2023-10-13	68.100	70.300	68.100	70.300	66.574	8,001
2023-10-12	68.500	69.300	68.000	69.300	65.627	24,101
2023-10-11	74.000	74.000	70.300	70.500	66.763	10,009
2023-10-06	68.000	73.700	66.600	73.300	69.415	55,103
2023-10-05	64.600	66.500	64.600	66.200	62.691	13,006
2023-10-04	60.800	65.000	60.700	64.700	61.270	100,003
2023-10-03	65.000	65.000	59.800	62.000	58.714	168,283
2023-10-02	68.000	68.300	65.100	66.000	62.502	97,142
2023-09-28	69.400	69.500	68.000	69.000	65.343	95,311
2023-09-27	69.700	69.900	69.300	69.900	66.195	23,501
2023-09-26	69.500	69.900	69.200	69.800	66.100	30,004
2023-09-25	70.500	70.500	69.300	69.900	66.195	65,613
2023-09-22	70.600	70.700	70.000	70.000	66.290	33,402
2023-09-21	70.300	70.300	69.800	70.300	66.574	30,012
2023-09-20	70.500	71.400	69.800	71.100	67.331	19,021
2023-09-19	71.300	71.400	70.000	71.400	67.615	13,012
2023-09-18	72.000	73.000	71.600	72.100	68.278	26,003
2023-09-15	71.400	72.300	71.200	72.000	68.184	46,017
2023-09-14	71.500	72.800	71.200	72.800	68.941	55,030
2023-09-13	71.400	73.300	71.000	72.500	68.657	38,013
2023-09-12	70.300	72.500	70.300	72.000	68.184	54,618
2023-09-11	69.500	72.300	69.500	71.000	67.237	138,127
2023-09-08	70.200	70.200	70.200	70.200	66.479	0
2023-09-07	71.200	71.200	69.700	70.200	66.479	30,070
2023-09-06	70.900	71.500	69.500	71.000	67.237	171,710
2023-09-05	70.200	71.000	69.300	70.700	66.952	40,130
2023-09-04	69.200	70.600	68.000	70.400	66.668	29,119
2023-09-01	65.400	69.900	65.100	69.000	65.343	73,161
2023-08-31	64.900	64.900	63.000	64.700	61.270	20,181
2023-08-30	63.100	64.200	62.800	64.200	60.797	13,046
2023-08-29	62.500	63.300	62.500	62.500	59.187	28,000
2023-08-28	62.300	62.700	61.000	62.400	59.092	35,630
2023-08-25	61.000	62.300	61.000	62.300	58.998	24,000
2023-08-24	61.800	63.700	60.800	62.600	59.282	38,270
2023-08-23	60.500	61.800	60.500	61.000	57.767	42,010
2023-08-22	62.000	62.700	60.000	61.900	58.619	70,131
2023-08-21	61.100	62.900	60.000	62.700	59.376	33,102
2023-08-18	57.900	60.700	57.900	60.500	57.293	56,515
2023-08-17	56.100	57.900	55.800	57.900	54.831	13,000
2023-08-16	56.100	58.000	56.100	57.700	54.642	10,011
2023-08-15	57.100	58.000	57.100	58.000	54.926	6,005
2023-08-14	57.400	57.400	55.800	57.100	54.073	16,030
2023-08-11	55.000	57.000	55.000	57.000	53.979	9,015
2023-08-10	55.800	57.300	55.300	57.300	54.263	9,015
2023-08-09	57.400	57.400	55.800	57.400	54.357	5,226
2023-08-08	56.000	57.500	56.000	57.500	54.452	1,004
2023-08-07	57.800	57.800	57.800	57.800	54.736	10
2023-08-04	58.300	58.300	56.000	58.000	54.926	7,075
2023-08-02	57.500	57.500	56.300	56.300	53.316	10,015

← NewerPage 13 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.