Flight International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	56.900	59.400	56.900	59.100	55.967	1,505
2023-07-31	57.000	59.500	57.000	59.500	56.346	1,010
2023-07-28	59.500	59.500	59.500	59.500	56.346	5
2023-07-27	59.500	59.500	57.000	59.500	56.346	2,620
2023-07-26	59.500	59.500	57.800	59.500	56.346	11,026
2023-07-25	59.500	59.500	57.000	59.000	55.873	10,030
2023-07-24	59.500	59.700	57.300	59.600	56.441	11,920
2023-07-21	59.500	59.500	57.000	59.500	56.346	2,020
2023-07-20	58.600	59.500	58.200	59.500	56.346	7,035
2023-07-19	58.400	58.600	55.800	58.500	55.399	15,659
2023-07-18	56.200	58.800	55.900	58.600	55.494	10,583
2023-07-17	58.900	58.900	56.200	58.900	55.778	1,021
2023-07-14	56.200	59.000	56.100	57.000	53.979	18,584
2023-07-13	56.100	59.000	56.100	59.000	55.873	9,023
2023-07-12	58.900	58.900	56.100	58.200	55.115	11,232
2023-07-11	57.000	58.900	56.100	58.900	55.778	2,013
2023-07-10	58.900	58.900	58.900	58.900	55.778	10
2023-07-07	57.800	59.000	57.800	58.900	55.778	1,007
2023-07-06	58.200	59.100	58.200	59.100	55.967	1,002
2023-07-05	58.200	60.100	58.200	60.000	56.820	2,016
2023-07-04	59.300	62.000	58.500	60.400	57.198	40,178
2023-07-03	56.000	61.900	56.000	61.700	58.429	108,292
2023-06-30	57.500	58.500	54.000	57.800	54.736	130,732
2023-06-29	57.500	57.800	56.700	57.500	54.452	15,107
2023-06-28	60.700	60.700	57.800	58.400	55.304	10,018
2023-06-27	57.500	62.000	57.500	59.200	56.062	93,418
2023-06-26	58.300	58.300	56.800	56.800	53.789	11,707
2023-06-21	56.500	58.300	56.500	58.300	55.210	13,003
2023-06-20	58.400	58.500	57.400	57.800	54.736	57,001
2023-06-19	57.600	58.400	56.300	58.400	55.304	26,001
2023-06-16	57.000	57.000	56.500	56.600	53.600	7,000
2023-06-15	55.700	57.800	55.700	57.000	53.979	17,000
2023-06-14	56.600	58.600	56.600	58.000	54.926	16,000
2023-06-13	56.500	58.000	56.000	57.500	54.452	22,300
2023-06-12	58.700	58.700	56.500	56.800	53.789	23,000
2023-06-09	56.500	58.000	56.500	57.500	54.452	13,000
2023-06-08	56.500	57.800	55.600	57.500	54.452	51,020
2023-06-07	55.600	57.700	55.200	57.700	54.642	15,010
2023-06-06	57.900	57.900	57.000	57.600	54.547	17,200
2023-06-05	57.600	57.600	55.500	57.000	53.979	5,000
2023-06-02	56.800	56.800	54.600	55.600	52.653	11,700
2023-06-01	57.000	57.500	55.500	57.500	54.452	12,103
2023-05-31	57.000	57.000	57.000	57.000	53.979	0
2023-05-30	57.000	57.300	54.900	57.000	53.979	7,200
2023-05-29	59.000	59.000	56.100	56.500	53.505	22,568
2023-05-26	58.200	58.900	58.200	58.500	55.399	11,187
2023-05-25	56.900	57.500	56.900	57.000	53.979	5,500
2023-05-24	56.800	56.800	56.800	56.800	53.789	1,000
2023-05-23	59.600	59.600	56.900	57.200	54.168	4,050
2023-05-22	58.000	58.900	57.000	57.800	54.736	15,187
2023-05-19	57.500	60.500	57.500	59.500	56.346	26,257
2023-05-18	57.600	59.200	57.500	59.200	56.062	22,044
2023-05-17	60.500	60.500	55.800	58.000	54.926	55,497
2023-05-16	62.000	62.000	62.000	62.000	58.714	3,000
2023-05-15	60.000	62.200	60.000	62.200	58.903	8,005
2023-05-12	60.400	60.700	60.400	60.700	57.482	2,000
2023-05-11	63.500	63.800	61.100	61.200	57.956	15,605
2023-05-10	59.000	63.000	59.000	62.000	58.714	85,255
2023-05-09	58.000	58.300	56.000	57.900	54.831	31,161
2023-05-08	58.000	60.000	58.000	60.000	56.820	15,111

← NewerPage 14 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.