Flight International Co., Ltd. (TPEX:6798)
Taiwan · Delayed Price · Currency is TWD 49.50
-0.50 (-1.00%)
Jun 4, 2026, 9:44 AM CST
Flight International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,000 |
| Jun 2, 2026 | 50.10 | 50.10 | 49.50 | 50.00 | 50.00 | - | 3,003 |
| Jun 1, 2026 | 50.10 | 50.10 | 49.50 | 50.00 | 50.00 | 0.81% | 7,003 |
| May 29, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | 2,001 |
| May 28, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | -0.20% | 6,002 |
| May 27, 2026 | 49.75 | 50.10 | 49.60 | 50.10 | 50.10 | 0.20% | 10,006 |
| May 26, 2026 | 49.80 | 50.20 | 49.80 | 50.00 | 50.00 | 0.40% | 6,005 |
| May 25, 2026 | 49.50 | 50.20 | 49.30 | 49.80 | 49.80 | 0.61% | 25,013 |
| May 22, 2026 | 50.30 | 50.30 | 49.30 | 49.50 | 49.50 | -1.00% | 5,003 |
| May 21, 2026 | 49.85 | 50.00 | 49.85 | 50.00 | 50.00 | -0.60% | 1,001 |
| May 20, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.60% | 1 |
| May 19, 2026 | 50.30 | 50.30 | 49.85 | 50.00 | 50.00 | -0.20% | 5,236 |
| May 18, 2026 | 50.00 | 50.20 | 49.85 | 50.10 | 50.10 | 0.20% | 7,300 |
| May 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 16,003 |
| May 14, 2026 | 50.00 | 50.40 | 50.00 | 50.00 | 50.00 | - | 8,010 |
| May 13, 2026 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | - | 13,203 |
| May 12, 2026 | 50.20 | 51.40 | 50.00 | 50.00 | 50.00 | -2.34% | 44,008 |
| May 11, 2026 | 50.60 | 52.90 | 50.60 | 51.20 | 51.20 | 1.99% | 51,445 |
| May 8, 2026 | 49.50 | 50.80 | 49.50 | 50.20 | 50.20 | 1.41% | 13,007 |
| May 7, 2026 | 50.60 | 50.60 | 49.50 | 49.50 | 49.50 | -1.00% | 3,012 |
| May 6, 2026 | 50.30 | 51.20 | 49.80 | 50.00 | 50.00 | 2.04% | 87,012 |
| May 5, 2026 | 50.40 | 50.50 | 49.00 | 49.00 | 49.00 | 0.41% | 20,000 |
| May 4, 2026 | 49.80 | 50.30 | 48.80 | 48.80 | 48.80 | 1.35% | 9,001 |
| Apr 30, 2026 | 48.30 | 49.50 | 48.15 | 48.15 | 48.15 | -1.73% | 6,012 |
| Apr 29, 2026 | 48.40 | 49.50 | 48.00 | 49.00 | 49.00 | 1.24% | 10,004 |
| Apr 28, 2026 | 49.10 | 49.20 | 48.40 | 48.40 | 48.40 | 0.83% | 9,006 |
| Apr 27, 2026 | 47.75 | 49.00 | 47.75 | 48.00 | 48.00 | 0.52% | 22,022 |
| Apr 24, 2026 | 47.85 | 47.85 | 47.75 | 47.75 | 47.75 | -0.52% | 5,021 |
| Apr 23, 2026 | 49.15 | 49.15 | 48.00 | 48.00 | 48.00 | -2.34% | 4,093 |
| Apr 22, 2026 | 49.00 | 49.15 | 49.00 | 49.15 | 49.15 | 0.41% | 2,031 |
| Apr 20, 2026 | 50.50 | 50.50 | 47.45 | 48.95 | 48.95 | -1.11% | 26,069 |
| Apr 17, 2026 | 50.20 | 50.50 | 49.00 | 49.50 | 49.50 | 0.41% | 7,121 |
| Apr 16, 2026 | 50.00 | 50.00 | 49.00 | 49.30 | 49.30 | -1.40% | 6,003 |
| Apr 15, 2026 | 45.60 | 50.30 | 45.60 | 50.00 | 50.00 | 11.11% | 91,304 |
| Apr 14, 2026 | 45.55 | 45.55 | 45.00 | 45.00 | 45.00 | 3.69% | 5,005 |
| Apr 13, 2026 | 43.65 | 45.50 | 43.40 | 43.40 | 43.40 | -3.88% | 9,202 |
| Apr 10, 2026 | 42.05 | 45.15 | 40.20 | 45.15 | 45.15 | 7.37% | 23,019 |
| Apr 9, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - | 2 |
| Apr 8, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.24% | 2 |
| Apr 7, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 2.32% | 7 |
| Apr 2, 2026 | 41.70 | 41.70 | 40.40 | 41.00 | 41.00 | -0.12% | 3 |
| Apr 1, 2026 | 40.15 | 41.05 | 38.65 | 41.05 | 41.05 | 5.26% | 9,019 |
| Mar 31, 2026 | 38.90 | 39.00 | 38.90 | 39.00 | 39.00 | 0.26% | 8,004 |
| Mar 30, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | 5 |
| Mar 27, 2026 | 37.10 | 38.90 | 37.10 | 38.90 | 38.90 | - | 6 |
| Mar 26, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | 7 |
| Mar 25, 2026 | 38.90 | 38.90 | 37.10 | 38.90 | 38.90 | 2.10% | 18 |
| Mar 24, 2026 | 37.85 | 38.10 | 36.85 | 38.10 | 38.10 | 0.93% | 8,020 |
| Mar 23, 2026 | 37.75 | 37.75 | 36.85 | 37.75 | 37.75 | - | 2,022 |
| Mar 20, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 2.44% | 14 |