Flight International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	44.200	44.400	44.000	44.250	43.374	12,006
2026-01-15	43.400	43.950	43.000	43.650	42.786	26,006
2026-01-14	41.350	41.500	41.350	41.350	40.531	14,000
2026-01-13	39.450	41.350	39.300	41.350	40.531	10,129
2026-01-12	39.300	39.350	39.300	39.350	38.571	2,004
2026-01-09	37.600	37.600	37.600	37.600	36.855	0
2026-01-08	37.500	38.000	37.500	37.600	36.855	5,016
2026-01-07	37.850	37.850	37.500	37.500	36.757	8,035
2026-01-06	36.300	37.500	36.300	37.500	36.757	2
2026-01-05	37.550	37.550	37.000	37.000	36.267	2
2026-01-02	37.850	37.850	37.300	37.300	36.561	4,000
2025-12-31	37.550	37.800	37.550	37.800	37.052	3
2025-12-30	36.300	36.300	36.300	36.300	35.581	9
2025-12-29	36.800	37.000	36.500	37.000	36.267	21,492
2025-12-26	36.600	37.300	36.050	36.950	36.218	20,010
2025-12-24	36.100	36.450	35.050	36.450	35.728	11,001
2025-12-23	34.850	34.850	34.850	34.850	34.160	0
2025-12-22	35.000	35.000	34.850	34.850	34.160	101
2025-12-19	35.750	35.750	34.850	34.850	34.160	1,136
2025-12-18	35.500	35.750	35.500	35.550	34.846	4,203
2025-12-17	35.250	35.250	35.250	35.250	34.552	0
2025-12-16	34.000	35.250	34.000	35.250	34.552	1,001
2025-12-15	34.000	34.000	34.000	34.000	33.327	0
2025-12-12	34.000	34.000	34.000	34.000	33.327	1,002
2025-12-11	34.000	34.000	34.000	34.000	33.327	2
2025-12-10	34.000	34.000	34.000	34.000	33.327	0
2025-12-09	34.000	34.000	34.000	34.000	33.327	1
2025-12-08	34.700	34.700	34.700	34.700	34.013	0
2025-12-05	34.700	34.700	34.700	34.700	34.013	2,202
2025-12-04	34.500	34.550	33.800	33.800	33.131	7,272
2025-12-03	31.600	33.150	31.550	33.150	32.494	20,001
2025-12-02	30.250	30.250	30.250	30.250	29.651	0
2025-12-01	30.300	30.500	30.250	30.250	29.651	13,000
2025-11-28	29.000	30.300	29.000	29.300	28.720	172,002
2025-11-27	30.300	30.300	29.900	29.900	29.308	2
2025-11-26	29.900	30.300	29.900	30.300	29.700	2
2025-11-25	29.900	30.000	29.900	30.000	29.406	12,000
2025-11-24	32.300	32.300	30.700	30.700	30.092	2,015
2025-11-21	32.300	32.300	32.300	32.300	31.660	1
2025-11-20	31.000	31.000	31.000	31.000	30.386	1,136
2025-11-19	33.200	33.200	32.000	32.000	31.366	6,001
2025-11-18	33.200	33.200	33.200	33.200	32.543	6
2025-11-17	33.150	33.150	33.000	33.100	32.445	69,004
2025-11-14	31.600	33.150	31.600	33.150	32.494	17,002
2025-11-13	33.150	33.150	30.400	31.600	30.974	22,008
2025-11-12	33.150	33.150	31.550	33.150	32.494	1,002
2025-11-11	31.500	33.100	31.500	32.900	32.249	6,011
2025-11-10	32.300	32.600	32.000	32.600	31.955	25,015
2025-11-07	32.300	32.300	31.000	32.300	31.660	6,002
2025-11-06	32.300	32.300	32.300	32.300	31.660	1
2025-11-05	32.450	32.450	30.900	32.300	31.660	13,186
2025-11-04	27.000	32.300	27.000	32.300	31.660	30,005
2025-11-03	25.750	27.000	25.000	27.000	26.465	9,025
2025-10-31	24.100	25.750	23.250	25.500	24.995	25,780
2025-10-30	23.700	24.100	23.700	24.100	23.623	3,001
2025-10-29	23.700	23.700	23.700	23.700	23.231	1,001
2025-10-28	23.700	23.700	23.700	23.700	23.231	1
2025-10-27	23.700	23.700	23.700	23.700	23.231	1,003
2025-10-23	23.700	23.700	23.000	23.700	23.231	1,003
2025-10-22	23.300	23.500	23.000	23.500	23.035	6,004

← NewerPage 4 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.