Flight International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	45.150	45.150	45.150	45.150	43.496	2,018
2025-01-20	45.150	45.150	45.150	45.150	43.496	21
2025-01-17	45.150	45.150	45.150	45.150	43.496	9
2025-01-16	45.200	45.200	44.950	45.150	43.496	7,008
2025-01-15	47.200	47.200	45.000	45.200	43.545	2,100
2025-01-14	47.200	47.200	47.200	47.200	45.471	1,112
2025-01-13	47.200	47.200	47.200	47.200	45.471	4
2025-01-10	47.200	47.200	47.200	47.200	45.471	8
2025-01-09	47.650	47.650	45.350	47.300	45.568	3,019
2025-01-08	47.650	47.650	47.650	47.650	45.905	17
2025-01-07	47.650	47.650	47.650	47.650	45.905	8
2025-01-06	47.650	47.650	47.650	47.650	45.905	6
2025-01-03	47.650	47.650	47.650	47.650	45.905	3
2025-01-02	47.700	47.700	47.650	47.650	45.905	7
2024-12-31	47.750	47.750	47.750	47.750	46.001	23
2024-12-30	47.750	47.750	47.750	47.750	46.001	2,216
2024-12-27	47.850	47.850	45.700	47.800	46.049	1,016
2024-12-26	47.800	47.850	46.000	46.000	44.315	2,005
2024-12-25	47.800	47.800	46.000	46.000	44.315	4
2024-12-24	50.100	50.100	47.700	47.800	46.049	3,012
2024-12-23	50.100	50.100	50.100	50.100	48.265	0
2024-12-20	50.100	50.100	47.800	50.100	48.265	1,021
2024-12-19	50.100	50.100	50.100	50.100	48.265	17
2024-12-18	50.000	50.100	50.000	50.100	48.265	40
2024-12-17	50.000	50.000	50.000	50.000	48.169	22
2024-12-16	50.100	50.100	48.050	50.000	48.169	1,024
2024-12-13	50.200	50.200	48.050	48.050	46.290	1,012
2024-12-12	50.700	50.700	48.450	48.450	46.676	3,010
2024-12-11	50.700	50.700	50.700	50.700	48.843	2
2024-12-10	50.800	50.800	50.800	50.800	48.940	1,012
2024-12-09	50.800	50.800	50.800	50.800	48.940	30
2024-12-06	50.800	50.800	50.800	50.800	48.940	0
2024-12-05	50.900	50.900	50.800	50.800	48.940	3
2024-12-04	50.000	51.100	49.150	51.100	49.229	4,015
2024-12-03	51.200	51.200	50.500	51.200	49.325	3,005
2024-12-02	51.100	51.200	49.400	50.800	48.940	10,002
2024-11-29	51.100	51.100	51.100	51.100	49.229	3
2024-11-28	51.700	51.700	51.000	51.100	49.229	15,008
2024-11-27	51.700	51.800	49.400	51.700	49.807	12,016
2024-11-26	50.200	52.100	50.000	51.800	49.903	37,280
2024-11-25	45.500	50.500	45.000	49.900	48.073	33,015
2024-11-22	45.550	45.550	43.550	45.500	43.834	707
2024-11-21	45.550	45.550	45.550	45.550	43.882	2
2024-11-20	45.600	45.600	45.600	45.600	43.930	24
2024-11-19	45.650	45.650	45.650	45.650	43.978	14
2024-11-18	45.650	45.650	45.650	45.650	43.978	10
2024-11-15	45.650	45.650	45.650	45.650	43.978	6
2024-11-14	45.700	45.700	45.650	45.650	43.978	2
2024-11-13	45.750	45.750	45.750	45.750	44.075	3
2024-11-12	45.800	45.800	45.800	45.800	44.123	0
2024-11-11	44.200	45.800	44.200	45.800	44.123	2
2024-11-08	46.000	46.000	45.950	45.950	44.267	3
2024-11-07	45.150	45.300	45.150	45.250	43.593	2,023
2024-11-06	47.500	47.500	45.500	45.800	44.123	8,027
2024-11-05	47.500	47.500	47.500	47.500	45.760	1
2024-11-04	48.150	48.150	48.000	48.000	46.242	5
2024-11-01	48.450	48.450	46.100	46.100	44.412	2,001
2024-10-30	48.450	48.450	48.450	48.450	46.676	7
2024-10-29	48.450	48.450	48.450	48.450	46.676	13
2024-10-28	48.600	48.600	46.550	48.450	46.676	1,052

← NewerPage 8 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.