Flight International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	22.300	23.300	21.500	23.300	22.839	21,406
2025-10-20	25.350	26.150	19.100	22.400	21.956	160,580
2025-10-17	27.200	27.200	25.850	26.000	25.485	11,020
2025-10-16	27.500	27.500	26.250	27.350	26.808	14,022
2025-10-15	28.400	28.400	26.250	27.500	26.955	19,128
2025-10-14	28.000	28.900	27.550	28.400	27.838	19,123
2025-10-13	29.000	29.700	28.250	28.500	27.936	14,004
2025-10-09	29.600	30.000	28.500	30.000	28.901	19,054
2025-10-08	29.600	29.600	29.600	29.600	28.516	19
2025-10-07	29.900	29.900	28.500	29.600	28.516	4,030
2025-10-03	29.900	29.900	29.900	29.900	28.805	33
2025-10-02	29.700	30.700	29.500	29.700	28.612	29,090
2025-10-01	29.500	29.800	29.450	29.700	28.612	10,002
2025-09-30	31.000	31.000	30.400	30.800	29.672	3,009
2025-09-26	30.500	31.000	30.000	31.000	29.865	2,008
2025-09-25	30.500	30.500	30.500	30.500	29.383	2
2025-09-24	30.500	30.500	30.500	30.500	29.383	1
2025-09-23	31.100	31.100	30.000	30.500	29.383	1,003
2025-09-22	29.600	31.100	29.600	31.100	29.961	1,003
2025-09-19	29.950	31.050	29.950	31.050	29.913	10
2025-09-18	32.500	32.500	29.950	31.050	29.913	27,094
2025-09-17	32.000	32.000	31.100	32.000	30.828	100
2025-09-16	32.400	32.700	31.100	31.900	30.732	32,006
2025-09-15	32.500	32.700	32.000	32.400	31.213	13,007
2025-09-12	32.500	32.500	31.800	32.500	31.310	8,009
2025-09-11	31.150	32.900	31.150	32.550	31.358	33,315
2025-09-10	31.000	31.300	30.900	31.150	30.009	16,064
2025-09-09	30.200	31.000	30.200	31.000	29.865	9,002
2025-09-08	30.200	30.200	30.200	30.200	29.094	0
2025-09-05	30.200	30.200	30.200	30.200	29.094	1,001
2025-09-04	30.200	30.200	28.800	30.200	29.094	3
2025-09-03	28.800	30.200	28.800	30.200	29.094	6
2025-09-02	30.950	31.500	30.000	30.200	29.094	12,009
2025-09-01	30.300	31.500	30.300	31.500	30.346	20,001
2025-08-29	29.000	30.400	29.000	30.300	29.190	9,028
2025-08-28	29.000	30.400	29.000	30.400	29.287	211
2025-08-27	29.000	30.400	29.000	30.400	29.287	5
2025-08-26	30.500	30.500	30.500	30.500	29.383	1
2025-08-25	29.050	30.500	29.050	30.500	29.383	13
2025-08-22	30.500	30.500	30.500	30.500	29.383	0
2025-08-21	29.100	30.500	29.100	30.500	29.383	22
2025-08-20	30.500	30.500	30.500	30.500	29.383	1,001
2025-08-19	29.100	30.500	29.100	30.500	29.383	2
2025-08-18	30.450	30.450	28.950	29.200	28.131	3,005
2025-08-15	28.950	30.450	28.950	30.450	29.335	12
2025-08-14	30.450	30.450	30.450	30.450	29.335	0
2025-08-13	30.450	30.450	30.450	30.450	29.335	0
2025-08-12	30.450	30.450	30.450	30.450	29.335	2
2025-08-11	30.450	30.450	30.450	30.450	29.335	0
2025-08-08	30.450	30.450	30.450	30.450	29.335	1,000
2025-08-07	30.450	30.450	30.450	30.450	29.335	1
2025-08-06	30.450	30.450	30.450	30.450	29.335	0
2025-08-05	30.450	30.450	30.450	30.450	29.335	1
2025-08-04	29.500	30.500	29.400	29.400	28.323	9,751
2025-08-01	30.800	30.800	30.800	30.800	29.672	0
2025-07-31	30.800	30.800	29.400	30.800	29.672	15
2025-07-30	30.200	30.200	29.450	30.000	28.901	70
2025-07-29	30.850	30.850	30.850	30.850	29.720	1
2025-07-28	30.200	30.300	30.000	30.200	29.094	17,041
2025-07-25	31.550	31.550	31.550	31.550	30.395	0

← NewerPage 5 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.