Flight International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	58.300	58.300	58.300	58.300	58.300	4
2026-07-20	54.300	58.300	54.300	58.300	58.300	94,002
2026-07-17	56.000	56.000	56.000	56.000	56.000	0
2026-07-16	56.200	56.200	55.300	56.000	56.000	159,006
2026-07-15	54.900	54.900	54.900	54.900	54.900	2,014
2026-07-14	56.200	60.500	54.900	55.300	55.300	114,451
2026-07-13	56.500	56.500	54.900	55.300	55.300	34,053
2026-07-10	55.600	55.600	55.600	55.600	55.600	0
2026-07-09	55.500	55.700	55.400	55.600	55.600	11,001
2026-07-08	51.200	54.700	51.000	54.700	54.700	35,010
2026-07-07	51.200	51.200	51.200	51.200	51.200	1,000
2026-07-06	51.200	51.200	50.000	51.200	51.200	14,003
2026-07-03	51.200	51.200	50.000	51.200	51.200	16,000
2026-07-02	50.000	51.200	50.000	51.200	51.200	1,002
2026-07-01	50.000	51.200	50.000	51.200	51.200	3,000
2026-06-30	50.000	51.100	50.000	51.000	51.000	12,102
2026-06-29	50.000	50.800	50.000	50.800	50.800	20,002
2026-06-26	49.800	50.600	49.700	50.000	50.000	20,000
2026-06-25	50.700	51.000	49.900	51.000	51.000	23,000
2026-06-24	51.000	51.000	49.550	49.700	49.700	9,702
2026-06-23	49.500	50.700	49.050	50.700	50.700	14,004
2026-06-22	49.500	50.500	49.500	50.500	49.500	5,010
2026-06-18	50.500	50.500	49.800	49.800	48.814	38,101
2026-06-17	50.400	50.500	50.400	50.500	49.500	3,001
2026-06-16	49.000	50.300	49.000	50.300	49.304	2,001
2026-06-15	49.000	49.000	49.000	49.000	48.030	41
2026-06-12	49.000	49.000	49.000	49.000	48.030	0
2026-06-11	49.000	49.000	49.000	49.000	48.030	0
2026-06-10	49.000	49.000	49.000	49.000	48.030	2
2026-06-09	49.000	49.000	49.000	49.000	48.030	1
2026-06-08	49.000	49.000	49.000	49.000	48.030	2,002
2026-06-05	49.500	50.100	49.500	50.100	49.108	3
2026-06-04	49.500	49.950	49.500	49.950	48.961	113
2026-06-03	49.500	49.500	49.500	49.500	48.520	0
2026-06-02	50.100	50.100	49.500	49.500	48.520	3
2026-06-01	50.100	50.100	49.500	49.500	48.520	5,003
2026-05-29	49.600	49.600	49.600	49.600	48.618	2,001
2026-05-28	49.600	49.700	49.600	49.700	48.716	2,002
2026-05-27	49.750	50.100	49.600	49.600	48.618	7,006
2026-05-26	49.800	50.200	49.800	49.800	48.814	4,003
2026-05-25	49.500	50.200	49.300	49.800	48.814	25,013
2026-05-22	50.300	50.300	49.300	49.500	48.520	5,003
2026-05-21	49.850	50.000	49.850	50.000	49.010	1,001
2026-05-20	50.300	50.300	50.300	50.300	49.304	1
2026-05-19	50.300	50.300	49.850	50.000	49.010	5,236
2026-05-18	50.000	50.200	50.000	50.200	49.206	5,000
2026-05-15	50.000	50.000	50.000	50.000	49.010	16,003
2026-05-14	50.000	50.400	50.000	50.000	49.010	8,010
2026-05-13	50.000	50.500	50.000	50.000	49.010	13,203
2026-05-12	50.200	51.400	50.000	50.000	49.010	44,008
2026-05-11	50.600	52.900	50.600	51.200	50.186	51,445
2026-05-08	49.500	50.800	49.500	50.200	49.206	13,007
2026-05-07	50.600	50.600	49.500	49.500	48.520	3,012
2026-05-06	50.300	51.200	49.800	50.000	49.010	87,012
2026-05-05	50.400	50.500	49.000	49.000	48.030	20,000
2026-05-04	49.800	50.300	48.800	48.800	47.834	9,001
2026-04-30	48.300	49.500	48.150	49.500	48.520	6,009
2026-04-29	48.400	49.000	48.000	49.000	48.030	3,002
2026-04-28	49.100	49.200	48.400	48.400	47.442	9,006
2026-04-27	47.750	49.000	47.750	48.000	47.050	22,022

← NewerPage 2 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.