Flight International Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 48.800 | 48.800 | 48.700 | 48.700 | 46.916 | 16 |
| 2024-10-24 | 49.100 | 49.100 | 46.750 | 48.950 | 47.157 | 1,022 |
| 2024-10-23 | 49.200 | 49.200 | 46.750 | 49.100 | 47.302 | 9 |
| 2024-10-22 | 49.450 | 49.450 | 47.800 | 48.000 | 46.242 | 3,021 |
| 2024-10-21 | 49.900 | 49.900 | 49.900 | 49.900 | 48.073 | 16 |
| 2024-10-18 | 49.750 | 49.800 | 49.750 | 49.800 | 47.976 | 8,001 |
| 2024-10-17 | 49.750 | 49.750 | 49.750 | 49.750 | 47.928 | 13 |
| 2024-10-16 | 50.000 | 50.000 | 48.000 | 49.800 | 47.976 | 1,005 |
| 2024-10-15 | 49.850 | 50.000 | 49.000 | 50.000 | 48.169 | 6,009 |
| 2024-10-14 | 49.250 | 49.800 | 49.250 | 49.750 | 47.928 | 12,002 |
| 2024-10-11 | 49.250 | 49.250 | 49.250 | 49.250 | 47.446 | 1 |
| 2024-10-09 | 49.100 | 50.600 | 48.100 | 49.000 | 47.205 | 22,007 |
| 2024-10-08 | 51.200 | 51.200 | 51.200 | 51.200 | 49.325 | 2 |
| 2024-10-07 | 49.300 | 51.200 | 49.300 | 51.200 | 49.325 | 1,008 |
| 2024-10-04 | 49.400 | 51.300 | 49.300 | 51.200 | 49.325 | 8,014 |
| 2024-10-01 | 51.300 | 51.300 | 49.400 | 51.200 | 49.325 | 1,009 |
| 2024-09-30 | 51.300 | 51.300 | 49.400 | 51.300 | 49.421 | 10 |
| 2024-09-27 | 51.300 | 51.300 | 51.300 | 51.300 | 49.421 | 103 |
| 2024-09-26 | 51.100 | 51.100 | 49.500 | 51.100 | 49.229 | 19 |
| 2024-09-25 | 50.900 | 51.100 | 50.900 | 51.100 | 49.229 | 3,003 |
| 2024-09-24 | 48.900 | 48.900 | 48.900 | 48.900 | 47.109 | 0 |
| 2024-09-23 | 50.900 | 50.900 | 48.900 | 48.900 | 47.109 | 1,003 |
| 2024-09-20 | 51.000 | 51.000 | 48.900 | 51.000 | 49.132 | 22 |
| 2024-09-19 | 51.000 | 51.000 | 48.900 | 51.000 | 49.132 | 7 |
| 2024-09-18 | 51.000 | 51.000 | 51.000 | 51.000 | 49.132 | 4 |
| 2024-09-16 | 51.000 | 51.000 | 51.000 | 51.000 | 49.132 | 3 |
| 2024-09-13 | 51.000 | 51.000 | 50.900 | 51.000 | 49.132 | 7 |
| 2024-09-12 | 51.000 | 51.000 | 51.000 | 51.000 | 49.132 | 1 |
| 2024-09-11 | 51.200 | 51.200 | 51.000 | 51.000 | 49.132 | 11 |
| 2024-09-10 | 51.400 | 51.400 | 49.700 | 49.700 | 47.880 | 1,457 |
| 2024-09-09 | 51.400 | 51.400 | 51.400 | 51.400 | 49.518 | 2 |
| 2024-09-06 | 49.600 | 50.000 | 49.600 | 50.000 | 48.169 | 2,000 |
| 2024-09-05 | 51.500 | 51.500 | 51.500 | 51.500 | 49.614 | 1 |
| 2024-09-04 | 52.000 | 53.700 | 49.600 | 49.600 | 47.784 | 12,004 |
| 2024-09-03 | 52.000 | 53.800 | 52.000 | 53.800 | 51.830 | 1,011 |
| 2024-09-02 | 52.200 | 53.000 | 52.200 | 53.000 | 51.059 | 4,000 |
| 2024-08-30 | 54.900 | 54.900 | 52.300 | 53.000 | 51.059 | 15,014 |
| 2024-08-29 | 54.900 | 54.900 | 54.900 | 54.900 | 52.889 | 32 |
| 2024-08-28 | 53.500 | 54.900 | 53.000 | 54.200 | 52.215 | 40,068 |
| 2024-08-27 | 51.000 | 54.100 | 51.000 | 53.000 | 51.059 | 38,023 |
| 2024-08-26 | 50.900 | 51.000 | 50.000 | 51.000 | 49.132 | 23,004 |
| 2024-08-23 | 50.900 | 50.900 | 50.300 | 50.900 | 49.036 | 1,006 |
| 2024-08-22 | 50.000 | 50.900 | 50.000 | 50.900 | 49.036 | 1,158 |
| 2024-08-21 | 50.000 | 50.900 | 50.000 | 50.000 | 48.169 | 1,002 |
| 2024-08-20 | 49.000 | 49.900 | 49.000 | 49.900 | 48.073 | 3,127 |
| 2024-08-19 | 49.900 | 49.900 | 49.900 | 49.900 | 48.073 | 1,005 |
| 2024-08-16 | 49.800 | 49.900 | 49.800 | 49.900 | 48.073 | 7,002 |
| 2024-08-15 | 52.100 | 52.100 | 47.500 | 49.000 | 47.205 | 10,065 |
| 2024-08-14 | 52.100 | 52.100 | 52.100 | 52.100 | 50.192 | 1 |
| 2024-08-13 | 52.100 | 52.100 | 52.100 | 52.100 | 50.192 | 0 |
| 2024-08-12 | 52.100 | 52.100 | 52.100 | 52.100 | 50.192 | 0 |
| 2024-08-09 | 51.800 | 52.100 | 51.800 | 52.100 | 50.192 | 2,022 |
| 2024-08-08 | 51.000 | 52.600 | 50.200 | 50.200 | 48.362 | 7,005 |
| 2024-08-07 | 55.100 | 55.100 | 52.400 | 52.900 | 50.963 | 13,279 |
| 2024-08-06 | 55.100 | 55.100 | 55.100 | 55.100 | 53.082 | 7 |
| 2024-08-05 | 57.900 | 57.900 | 52.800 | 55.100 | 53.082 | 7,009 |
| 2024-08-02 | 58.000 | 58.000 | 57.900 | 57.900 | 55.780 | 8 |
| 2024-08-01 | 58.000 | 58.000 | 58.000 | 58.000 | 55.876 | 1 |
| 2024-07-31 | 58.000 | 58.000 | 58.000 | 58.000 | 55.876 | 0 |
| 2024-07-30 | 58.000 | 58.000 | 58.000 | 58.000 | 55.876 | 19 |
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.