Flight International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	35.200	35.200	34.250	34.250	32.996	3
2025-04-28	35.200	35.200	35.200	35.200	33.911	1,001
2025-04-25	34.200	34.500	34.000	34.400	33.140	20,008
2025-04-24	35.050	35.050	35.050	35.050	33.766	0
2025-04-23	35.200	36.000	35.000	35.050	33.766	15,002
2025-04-22	36.900	36.900	35.150	36.900	35.549	1,003
2025-04-21	36.950	36.950	35.150	36.000	34.682	1,247
2025-04-18	36.950	36.950	36.950	36.950	35.597	2
2025-04-17	38.000	39.000	36.100	36.100	34.778	22,028
2025-04-16	37.500	39.800	37.300	39.500	38.053	13,360
2025-04-15	37.300	37.350	37.000	37.350	35.982	2,064
2025-04-14	37.300	37.300	37.300	37.300	35.934	57
2025-04-11	37.300	37.300	37.300	37.300	35.934	1,007
2025-04-10	35.650	37.300	35.650	37.300	35.934	10
2025-04-09	38.150	38.150	36.600	36.800	35.452	9,007
2025-04-08	39.900	39.900	37.950	38.150	36.753	11,007
2025-04-07	39.500	39.600	39.000	39.550	38.102	9
2025-04-02	40.050	41.550	40.000	41.000	39.498	12,007
2025-04-01	40.100	40.100	40.050	40.050	38.583	7
2025-03-31	40.100	40.100	38.250	40.100	38.631	1,040
2025-03-28	39.200	40.150	38.250	40.100	38.631	51,013
2025-03-27	40.200	40.200	38.950	39.200	37.764	3,008
2025-03-26	40.900	40.900	40.650	40.650	39.161	101,015
2025-03-25	40.700	40.900	39.150	40.900	39.402	5,028
2025-03-24	41.200	41.200	40.950	41.000	39.498	19
2025-03-21	41.200	41.200	41.200	41.200	39.691	20
2025-03-20	41.200	41.200	41.200	41.200	39.691	25
2025-03-19	41.200	41.200	39.150	41.200	39.691	1,019
2025-03-18	41.200	41.200	41.200	41.200	39.691	45
2025-03-17	41.200	41.200	41.200	41.200	39.691	1,071
2025-03-14	41.100	41.200	41.000	41.200	39.691	7,032
2025-03-13	41.150	41.150	39.450	41.100	39.595	8,053
2025-03-12	39.550	41.350	39.450	41.200	39.691	1,034
2025-03-11	41.500	41.500	39.550	39.950	38.487	1,066
2025-03-10	41.500	41.500	39.650	41.500	39.980	1,047
2025-03-07	40.200	42.000	40.200	41.500	39.980	11,162
2025-03-06	40.950	41.900	39.050	40.200	38.728	22,342
2025-03-05	43.150	43.150	33.500	41.250	39.739	135,833
2025-03-04	43.150	43.150	41.150	43.150	41.570	1,105
2025-03-03	43.150	43.150	43.150	43.150	41.570	118
2025-02-27	43.150	43.150	43.150	43.150	41.570	44
2025-02-26	43.200	43.200	43.000	43.150	41.570	91,550
2025-02-25	44.000	44.000	41.800	43.200	41.618	95,110
2025-02-24	44.450	44.450	42.300	44.000	42.389	1,063
2025-02-21	44.450	44.450	42.300	44.450	42.822	1,052
2025-02-20	44.500	44.500	44.450	44.450	42.822	46
2025-02-19	44.550	44.550	42.500	44.500	42.870	5,058
2025-02-18	44.550	44.550	42.500	44.550	42.918	52
2025-02-17	44.550	44.550	44.550	44.550	42.918	58
2025-02-14	44.550	44.550	44.550	44.550	42.918	61
2025-02-13	44.550	44.550	44.550	44.550	42.918	17
2025-02-12	44.550	44.550	44.000	44.550	42.918	3,053
2025-02-11	44.600	44.600	44.150	44.550	42.918	9,057
2025-02-10	44.300	44.500	44.250	44.500	42.870	9,037
2025-02-07	44.500	44.500	44.300	44.300	42.678	30
2025-02-06	44.500	44.500	43.600	43.600	42.003	50
2025-02-05	44.500	44.500	44.500	44.500	42.870	40
2025-02-04	44.550	44.550	43.500	44.500	42.870	5,029
2025-02-03	44.500	44.600	44.500	44.600	42.967	41
2025-01-22	45.150	45.150	43.050	44.500	42.870	2,044

← NewerPage 7 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.