Flight International Co., Ltd. (TPEX:6798)
Taiwan · Delayed Price · Currency is TWD 65.30
0.00 (0.00%)
Sep 8, 2026, 12:01 PM CST
Flight International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 65.30 | 65.30 | 64.50 | 65.30 | 65.30 | - | 3 |
| Sep 4, 2026 | 65.30 | 65.30 | 64.50 | 65.30 | 65.30 | - | 1,117 |
| Sep 3, 2026 | 64.50 | 65.30 | 64.50 | 65.30 | 65.30 | 0.46% | 8,002 |
| Sep 2, 2026 | 64.50 | 65.20 | 64.50 | 65.00 | 65.00 | - | 13,004 |
| Sep 1, 2026 | 65.00 | 65.30 | 63.60 | 65.00 | 65.00 | - | 35,005 |
| Aug 31, 2026 | 63.50 | 65.00 | 62.60 | 65.00 | 65.00 | 0.46% | 26,008 |
| Aug 28, 2026 | 65.20 | 65.20 | 62.40 | 64.70 | 64.70 | -0.15% | 10,002 |
| Aug 27, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.15% | 100 |
| Aug 26, 2026 | 65.30 | 65.30 | 62.40 | 64.90 | 64.90 | - | 6,025 |
| Aug 25, 2026 | 64.60 | 64.90 | 62.70 | 64.90 | 64.90 | 1.09% | 8,500 |
| Aug 24, 2026 | 65.00 | 65.50 | 62.30 | 64.20 | 64.20 | 2.39% | 219,026 |
| Aug 21, 2026 | 62.30 | 65.40 | 62.00 | 62.70 | 62.70 | 0.80% | 59,682 |
| Aug 20, 2026 | 61.90 | 62.20 | 59.80 | 62.20 | 62.20 | 0.48% | 45,140 |
| Aug 19, 2026 | 60.30 | 61.90 | 59.00 | 61.90 | 61.90 | 2.65% | 37,011 |
| Aug 18, 2026 | 58.90 | 61.80 | 58.00 | 60.30 | 60.30 | 2.55% | 55,087 |
| Aug 17, 2026 | 55.50 | 59.60 | 55.50 | 58.80 | 58.80 | 4.07% | 466,168 |
| Aug 14, 2026 | 54.70 | 57.00 | 54.70 | 56.50 | 56.50 | 0.89% | 31,123 |
| Aug 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.38% | 2 |
| Aug 12, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -2.67% | 1,001 |
| Aug 11, 2026 | 56.20 | 56.20 | 54.70 | 56.20 | 56.20 | - | 10 |
| Aug 10, 2026 | 54.70 | 56.20 | 54.70 | 56.20 | 56.20 | 2.18% | 2 |
| Aug 7, 2026 | 56.20 | 56.20 | 54.70 | 55.00 | 55.00 | -2.14% | 4,011 |
| Aug 6, 2026 | 56.00 | 56.20 | 56.00 | 56.20 | 56.20 | 0.36% | 3 |
| Aug 5, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.36% | 2 |
| Aug 4, 2026 | 55.00 | 55.80 | 54.70 | 55.80 | 55.80 | 1.45% | 6,003 |
| Aug 3, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1 |
| Jul 31, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.36% | 1 |
| Jul 30, 2026 | 53.70 | 54.80 | 53.70 | 54.80 | 54.80 | 1.86% | 2 |
| Jul 29, 2026 | 55.00 | 55.00 | 53.80 | 53.80 | 53.80 | -1.47% | 1,016 |
| Jul 28, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -3.02% | 3,000 |
| Jul 27, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 2.55% | 1 |
| Jul 24, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | 2,000 |
| Jul 23, 2026 | 56.20 | 56.20 | 54.90 | 54.90 | 54.90 | -1.96% | 74 |
| Jul 22, 2026 | 58.30 | 58.30 | 54.90 | 56.00 | 56.00 | -3.95% | 6,253 |
| Jul 21, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - | 4 |
| Jul 20, 2026 | 54.30 | 58.30 | 54.30 | 58.30 | 58.30 | 4.11% | 94,002 |
| Jul 16, 2026 | 56.20 | 56.20 | 55.30 | 56.00 | 56.00 | 2.00% | 159,006 |
| Jul 15, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.72% | 2,014 |
| Jul 14, 2026 | 56.20 | 60.50 | 54.90 | 55.30 | 55.30 | - | 114,451 |
| Jul 13, 2026 | 56.50 | 56.50 | 54.90 | 55.30 | 55.30 | -3.15% | 34,053 |
| Jul 9, 2026 | 55.50 | 57.10 | 55.40 | 57.10 | 57.10 | 4.39% | 11,011 |
| Jul 8, 2026 | 51.20 | 54.70 | 51.00 | 54.70 | 54.70 | 6.84% | 35,010 |
| Jul 7, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - | 1,000 |
| Jul 6, 2026 | 51.20 | 51.20 | 50.00 | 51.20 | 51.20 | - | 14,003 |
| Jul 3, 2026 | 51.20 | 51.20 | 50.00 | 51.20 | 51.20 | - | 16,000 |
| Jul 2, 2026 | 50.00 | 51.20 | 50.00 | 51.20 | 51.20 | - | 1,002 |
| Jul 1, 2026 | 50.00 | 51.20 | 50.00 | 51.20 | 51.20 | - | 3,000 |
| Jun 30, 2026 | 50.00 | 51.20 | 50.00 | 51.20 | 51.20 | 0.79% | 13,702 |
| Jun 29, 2026 | 50.00 | 50.80 | 50.00 | 50.80 | 50.80 | 1.60% | 20,002 |
| Jun 26, 2026 | 49.80 | 50.60 | 49.70 | 50.00 | 50.00 | -1.96% | 22,000 |