Flight International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	47.850	47.850	47.750	47.750	46.805	5,021
2026-04-23	49.150	49.150	48.000	48.000	47.050	4,093
2026-04-22	49.000	49.150	49.000	49.150	48.177	2,031
2026-04-21	48.950	48.950	48.950	48.950	47.981	0
2026-04-20	50.500	50.500	47.450	48.950	47.981	26,069
2026-04-17	50.200	50.500	49.000	49.500	48.520	7,121
2026-04-16	50.000	50.000	49.000	49.000	48.030	6,002
2026-04-15	45.600	50.300	45.600	50.000	49.010	91,304
2026-04-14	45.550	45.550	45.000	45.000	44.109	5,005
2026-04-13	43.650	45.500	43.400	43.400	42.541	9,202
2026-04-10	42.050	45.150	40.200	45.150	44.256	23,019
2026-04-09	42.050	42.050	42.050	42.050	41.217	2
2026-04-08	42.050	42.050	42.050	42.050	41.217	2
2026-04-07	41.950	41.950	41.950	41.950	41.119	7
2026-04-02	41.700	41.700	40.400	41.000	40.188	3
2026-04-01	40.150	41.050	38.650	41.050	40.237	9,019
2026-03-31	38.900	39.000	38.900	39.000	38.228	8,004
2026-03-30	38.900	38.900	38.900	38.900	38.130	5
2026-03-27	37.100	38.900	37.100	38.900	38.130	6
2026-03-26	38.900	38.900	38.900	38.900	38.130	7
2026-03-25	38.900	38.900	37.100	38.900	38.130	16
2026-03-24	37.850	38.100	36.850	38.100	37.346	8,020
2026-03-23	37.750	37.750	36.850	37.750	37.003	2,022
2026-03-20	37.750	37.750	37.750	37.750	37.003	14
2026-03-19	37.750	37.750	36.850	36.850	36.120	2,019
2026-03-18	37.750	38.100	37.050	37.750	37.003	3,024
2026-03-17	38.800	38.800	37.150	37.750	37.003	6,517
2026-03-16	38.800	38.800	37.300	38.800	38.032	1,027
2026-03-13	38.800	38.800	38.500	38.800	38.032	24
2026-03-12	38.800	38.800	38.800	38.800	38.032	120
2026-03-11	38.800	38.800	38.800	38.800	38.032	16
2026-03-10	38.800	38.800	37.300	38.800	38.032	32
2026-03-09	38.800	38.800	38.700	38.700	37.934	22
2026-03-06	38.700	38.700	38.700	38.700	37.934	1,028
2026-03-05	38.700	38.700	37.300	38.700	37.934	47
2026-03-04	38.700	38.700	37.300	38.700	37.934	35
2026-03-03	38.700	38.750	37.200	38.700	37.934	1,013
2026-03-02	38.700	38.700	37.550	38.650	37.885	4,022
2026-02-26	40.400	41.000	38.500	38.700	37.934	15,023
2026-02-25	39.300	41.100	39.200	40.400	39.600	13,020
2026-02-24	39.200	39.200	39.200	39.200	38.424	6
2026-02-23	41.000	41.000	37.850	39.300	38.522	13,024
2026-02-11	41.000	41.000	41.000	41.000	40.188	1,008
2026-02-10	41.000	41.000	39.250	41.000	40.188	11
2026-02-09	41.000	41.000	41.000	41.000	40.188	3
2026-02-06	41.000	41.000	39.250	41.000	40.188	9,009
2026-02-05	44.900	44.900	41.350	42.600	41.756	14,008
2026-02-04	44.650	44.650	44.400	44.650	43.766	9,004
2026-02-03	48.900	48.900	45.800	46.500	45.579	14,013
2026-02-02	48.900	48.900	48.900	48.900	47.932	4
2026-01-30	48.900	48.900	48.900	48.900	47.932	9
2026-01-29	48.850	48.900	46.550	48.900	47.932	4
2026-01-28	48.850	48.850	48.850	48.850	47.883	6
2026-01-27	48.700	48.700	48.700	48.700	47.736	1,005
2026-01-26	46.450	48.850	46.450	48.000	47.050	19,099
2026-01-23	44.500	46.800	44.500	46.800	45.873	17,716
2026-01-22	44.350	46.000	43.600	44.550	43.668	19,593
2026-01-21	43.600	44.200	43.450	44.200	43.325	12,001
2026-01-20	45.100	45.550	43.750	43.950	43.080	14,030
2026-01-19	43.000	44.500	43.000	44.250	43.374	8,103

← NewerPage 3 of 5 · 242 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.