Flight International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	31.550	31.550	31.550	31.550	30.395	1
2025-07-23	30.650	31.550	30.500	31.550	30.395	9,003
2025-07-22	30.800	32.100	30.500	30.500	29.383	7,042
2025-07-21	31.000	31.550	30.400	31.550	30.395	42,014
2025-07-18	33.600	33.600	32.000	32.200	31.021	16,006
2025-07-17	33.600	33.600	33.600	33.600	32.369	6
2025-07-16	33.600	33.600	33.600	33.600	32.369	1,001
2025-07-15	32.050	33.600	32.050	32.050	30.876	13
2025-07-14	32.050	33.600	32.000	32.050	30.876	6,045
2025-07-11	32.050	33.600	32.050	33.600	32.369	4
2025-07-10	33.600	33.600	33.600	33.600	32.369	0
2025-07-09	33.600	33.600	33.600	33.600	32.369	25
2025-07-08	33.600	33.600	33.600	33.600	32.369	1
2025-07-07	32.300	33.600	32.050	33.600	32.369	16
2025-07-04	33.150	33.150	33.150	33.150	31.936	3,000
2025-07-03	34.000	34.000	32.300	32.700	31.502	21,001
2025-07-02	34.000	34.000	32.350	32.350	31.165	73
2025-07-01	34.000	34.000	33.000	33.300	32.080	6,001
2025-06-30	33.300	34.600	33.000	33.250	32.032	10,025
2025-06-27	34.600	34.600	34.600	34.600	33.333	1
2025-06-26	34.650	34.650	33.300	34.600	33.333	3
2025-06-25	34.650	34.950	34.000	34.000	32.755	9,004
2025-06-24	34.300	34.700	33.300	34.700	33.429	10,035
2025-06-23	33.300	34.400	33.100	33.100	31.888	10
2025-06-20	33.250	34.400	33.250	34.000	32.755	13,000
2025-06-19	34.200	34.200	34.050	34.100	32.851	7,000
2025-06-18	34.500	34.600	34.000	34.600	33.333	11,001
2025-06-17	34.000	34.000	34.000	34.000	32.755	0
2025-06-16	34.000	34.000	34.000	34.000	32.755	0
2025-06-13	34.500	34.600	33.800	34.000	32.755	12,003
2025-06-12	34.000	34.000	34.000	34.000	32.755	4,002
2025-06-11	34.400	35.400	34.400	35.400	34.104	3,001
2025-06-10	34.500	35.900	34.500	35.000	33.718	9,002
2025-06-09	35.950	35.950	35.000	35.600	34.296	6,001
2025-06-06	34.600	36.000	34.600	36.000	34.682	11
2025-06-05	36.100	36.100	36.100	36.100	34.778	1
2025-06-04	36.000	36.100	35.000	36.100	34.778	14,011
2025-06-03	36.100	36.150	35.000	35.500	34.200	12,001
2025-06-02	34.600	36.000	34.600	36.000	34.682	7,003
2025-05-29	34.900	34.900	34.700	34.700	33.429	5,003
2025-05-28	34.900	36.300	34.900	36.300	34.971	2,002
2025-05-27	36.500	36.500	36.500	36.500	35.163	0
2025-05-26	36.500	36.500	36.500	36.500	35.163	1
2025-05-23	34.900	34.900	34.900	34.900	33.622	0
2025-05-22	35.750	35.750	34.900	34.900	33.622	1,001
2025-05-21	36.550	36.550	34.900	36.550	35.211	5
2025-05-20	36.550	36.550	36.550	36.550	35.211	3
2025-05-19	36.000	36.000	36.000	36.000	34.682	0
2025-05-16	36.000	36.000	36.000	36.000	34.682	0
2025-05-15	36.000	37.300	35.600	36.000	34.682	20,012
2025-05-14	35.550	37.250	35.200	36.200	34.874	15,012
2025-05-13	35.600	35.900	35.300	35.850	34.537	31,002
2025-05-12	34.300	35.750	34.200	34.250	32.996	19,104
2025-05-09	34.000	34.400	33.300	33.500	32.273	9,001
2025-05-08	34.800	34.800	33.450	34.000	32.755	5,001
2025-05-07	33.800	34.900	33.800	34.200	32.948	28,004
2025-05-06	34.900	34.900	34.900	34.900	33.622	1
2025-05-05	34.000	34.450	34.000	34.200	32.948	1,016
2025-05-02	34.150	34.700	34.000	34.500	33.237	7,005
2025-04-30	34.250	34.500	34.000	34.000	32.755	6,014

← NewerPage 6 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.