Flight International Co., Ltd. (TPEX:6798)
Taiwan · Delayed Price · Currency is TWD 61.00
+0.70 (1.16%)
Aug 19, 2026, 10:23 AM CST
Flight International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 61.00 | 61.80 | 59.90 | 59.90 | - | -0.66% | 9,000 |
| 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 |
| Jun 25, 2026 | 50.70 | 51.00 | 49.90 | 51.00 | 51.00 | -0.97% | 23,000 |
| Jun 24, 2026 | 51.00 | 51.50 | 49.55 | 51.50 | 51.50 | 1.58% | 23,702 |
| Jun 23, 2026 | 49.50 | 50.70 | 49.05 | 50.70 | 50.70 | 2.47% | 14,004 |
| Jun 22, 2026 | 49.50 | 50.50 | 49.50 | 50.50 | 49.48 | 0.20% | 5,010 |
| Jun 18, 2026 | 50.50 | 50.50 | 49.80 | 50.40 | 49.38 | -0.20% | 40,101 |
| Jun 17, 2026 | 50.40 | 50.50 | 50.40 | 50.50 | 49.48 | 1.00% | 3,001 |
| Jun 16, 2026 | 49.00 | 50.30 | 49.00 | 50.00 | 48.99 | - | 6,001 |
| Jun 15, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 48.99 | -0.99% | 1,041 |
| Jun 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.48 | 0.80% | 3,000 |
| Jun 10, 2026 | 49.00 | 50.10 | 49.00 | 50.10 | 49.09 | 2.24% | 4,002 |
| Jun 9, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.01 | -2.20% | 1 |
| Jun 8, 2026 | 49.00 | 50.10 | 49.00 | 50.10 | 49.09 | - | 4,002 |
| Jun 5, 2026 | 49.50 | 50.10 | 49.50 | 50.10 | 49.09 | 0.30% | 3 |