Flight International Co. Ltd. 6798
TPEX · Taiwan · Commercial Services
TWD 63.80+0.60 (+0.95%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 63.30 | +0.16% | TWD 63.30 | TWD 63.30 | TWD 63.30 | 2.00K |
| 2026-09-30 | TWD 63.20 | -1.25% | TWD 62.50 | TWD 63.20 | TWD 62.00 | 11.00K |
| 2026-09-29 | TWD 64.00 | -0.16% | TWD 62.50 | TWD 64.30 | TWD 62.50 | 5.01K |
| 2026-09-24 | TWD 64.10 | +3.39% | TWD 62.50 | TWD 64.10 | TWD 62.20 | 7.00K |
| 2026-09-23 | TWD 62.00 | -3.73% | TWD 62.50 | TWD 62.50 | TWD 62.00 | 3.00K |
| 2026-09-22 | TWD 64.40 | +3.04% | TWD 62.40 | TWD 64.50 | TWD 62.20 | 8.00K |
| 2026-09-21 | TWD 62.50 | -2.95% | TWD 64.50 | TWD 64.50 | TWD 62.10 | 6.03K |
| 2026-09-18 | TWD 64.40 | -0.16% | TWD 62.50 | TWD 64.50 | TWD 62.40 | 8.00K |
| 2026-09-17 | TWD 64.50 | 0.00% | TWD 64.50 | TWD 64.50 | TWD 62.50 | 22 |
| 2026-09-16 | TWD 64.50 | 0.00% | TWD 64.50 | TWD 64.50 | TWD 64.50 | 0 |
| 2026-09-15 | TWD 64.50 | +2.87% | TWD 63.00 | TWD 64.50 | TWD 63.00 | 3.00K |
| 2026-09-14 | TWD 62.70 | -2.03% | TWD 64.00 | TWD 64.00 | TWD 62.70 | 2.00K |
| 2026-09-11 | TWD 64.00 | -1.99% | TWD 63.50 | TWD 64.00 | TWD 62.70 | 11.02K |
| 2026-09-10 | TWD 65.30 | 0.00% | TWD 64.50 | TWD 65.30 | TWD 62.70 | 18.01K |
| 2026-09-09 | TWD 65.30 | 0.00% | TWD 65.30 | TWD 65.30 | TWD 65.30 | 1 |
| 2026-09-08 | TWD 65.30 | 0.00% | TWD 65.30 | TWD 65.30 | TWD 64.50 | 1.01K |
| 2026-09-07 | TWD 65.30 | 0.00% | TWD 65.30 | TWD 65.30 | TWD 64.50 | 3 |
| 2026-09-04 | TWD 65.30 | 0.00% | TWD 65.30 | TWD 65.30 | TWD 64.50 | 1.12K |
| 2026-09-03 | TWD 65.30 | +1.24% | TWD 64.50 | TWD 65.30 | TWD 64.50 | 8.00K |
| 2026-09-02 | TWD 64.50 | +0.78% | TWD 64.50 | TWD 65.20 | TWD 64.50 | 11.00K |
| 2026-09-01 | TWD 64.00 | 0.00% | TWD 65.00 | TWD 65.30 | TWD 63.60 | 31.01K |
| 2026-08-31 | TWD 64.00 | 0.00% | TWD 63.50 | TWD 64.00 | TWD 62.60 | 20.00K |
| 2026-08-28 | TWD 64.00 | -1.23% | TWD 62.40 | TWD 65.20 | TWD 62.40 | 9.00K |
| 2026-08-27 | TWD 64.80 | -0.15% | TWD 64.80 | TWD 64.80 | TWD 64.80 | 100 |
| 2026-08-26 | TWD 64.90 | 0.00% | TWD 65.30 | TWD 65.30 | TWD 62.40 | 6.03K |
| 2026-08-25 | TWD 64.90 | +0.93% | TWD 64.60 | TWD 64.90 | TWD 62.70 | 7.50K |
| 2026-08-24 | TWD 64.30 | +2.06% | TWD 65.00 | TWD 65.00 | TWD 62.30 | 204.03K |
| 2026-08-21 | TWD 63.00 | +1.29% | TWD 62.30 | TWD 65.40 | TWD 62.00 | 41.08K |
| 2026-08-20 | TWD 62.20 | +1.97% | TWD 61.90 | TWD 62.20 | TWD 59.80 | 45.14K |
| 2026-08-19 | TWD 61.00 | +5.17% | TWD 60.30 | TWD 61.80 | TWD 59.00 | 35.01K |
| 2026-08-18 | TWD 58.00 | -1.36% | TWD 58.90 | TWD 61.80 | TWD 58.00 | 50.08K |
| 2026-08-17 | TWD 58.80 | +5.76% | TWD 55.50 | TWD 59.60 | TWD 55.50 | 466.17K |
| 2026-08-14 | TWD 55.60 | -0.71% | TWD 54.70 | TWD 57.00 | TWD 54.70 | 31.02K |
| 2026-08-13 | TWD 56.00 | +2.38% | TWD 56.00 | TWD 56.00 | TWD 56.00 | 2 |
| 2026-08-12 | TWD 54.70 | -2.67% | TWD 54.70 | TWD 54.70 | TWD 54.70 | 1.00K |
| 2026-08-11 | TWD 56.20 | 0.00% | TWD 56.20 | TWD 56.20 | TWD 54.70 | 10 |
| 2026-08-10 | TWD 56.20 | +2.18% | TWD 54.70 | TWD 56.20 | TWD 54.70 | 2 |
| 2026-08-07 | TWD 55.00 | -2.14% | TWD 56.20 | TWD 56.20 | TWD 54.70 | 4.01K |
| 2026-08-06 | TWD 56.20 | +0.36% | TWD 56.00 | TWD 56.20 | TWD 56.00 | 3 |
| 2026-08-05 | TWD 56.00 | +2.38% | TWD 56.00 | TWD 56.00 | TWD 56.00 | 2 |
| 2026-08-04 | TWD 54.70 | -0.55% | TWD 55.00 | TWD 55.20 | TWD 54.70 | 6.00K |
| 2026-08-03 | TWD 55.00 | 0.00% | TWD 55.00 | TWD 55.00 | TWD 55.00 | 1 |
| 2026-07-31 | TWD 55.00 | +0.36% | TWD 55.00 | TWD 55.00 | TWD 55.00 | 1 |
| 2026-07-30 | TWD 54.80 | +1.86% | TWD 53.70 | TWD 54.80 | TWD 53.70 | 2 |
| 2026-07-29 | TWD 53.80 | -1.47% | TWD 55.00 | TWD 55.00 | TWD 53.80 | 1.02K |
| 2026-07-28 | TWD 54.60 | -3.02% | TWD 54.60 | TWD 54.60 | TWD 54.60 | 3.00K |
| 2026-07-27 | TWD 56.30 | +2.55% | TWD 56.30 | TWD 56.30 | TWD 56.30 | 1 |
| 2026-07-24 | TWD 54.90 | 0.00% | TWD 54.90 | TWD 54.90 | TWD 54.90 | 2.00K |
| 2026-07-23 | TWD 54.90 | -1.96% | TWD 56.20 | TWD 56.20 | TWD 54.90 | 74 |
| 2026-07-22 | TWD 56.00 | -3.95% | TWD 58.30 | TWD 58.30 | TWD 54.90 | 6.25K |
| 2026-07-21 | TWD 58.30 | 0.00% | TWD 58.30 | TWD 58.30 | TWD 58.30 | 4 |
| 2026-07-20 | TWD 58.30 | +4.11% | TWD 54.30 | TWD 58.30 | TWD 54.30 | 94.00K |
| 2026-07-17 | TWD 56.00 | 0.00% | TWD 56.00 | TWD 56.00 | TWD 56.00 | 0 |
| 2026-07-16 | TWD 56.00 | +2.00% | TWD 56.20 | TWD 56.20 | TWD 55.30 | 159.01K |
| 2026-07-15 | TWD 54.90 | -0.72% | TWD 54.90 | TWD 54.90 | TWD 54.90 | 2.01K |
| 2026-07-14 | TWD 55.30 | 0.00% | TWD 56.20 | TWD 60.50 | TWD 54.90 | 114.45K |
| 2026-07-13 | TWD 55.30 | -0.54% | TWD 56.50 | TWD 56.50 | TWD 54.90 | 34.05K |
| 2026-07-10 | TWD 55.60 | 0.00% | TWD 55.60 | TWD 55.60 | TWD 55.60 | 0 |
| 2026-07-09 | TWD 55.60 | +1.65% | TWD 55.50 | TWD 55.70 | TWD 55.40 | 11.00K |
| 2026-07-08 | TWD 54.70 | +6.84% | TWD 51.20 | TWD 54.70 | TWD 51.00 | 35.01K |
| 2026-07-07 | TWD 51.20 | 0.00% | TWD 51.20 | TWD 51.20 | TWD 51.20 | 1.00K |
| 2026-07-06 | TWD 51.20 | 0.00% | TWD 51.20 | TWD 51.20 | TWD 50.00 | 14.00K |
| 2026-07-03 | TWD 51.20 | 0.00% | TWD 51.20 | TWD 51.20 | TWD 50.00 | 16.00K |
| 2026-07-02 | TWD 51.20 | 0.00% | TWD 50.00 | TWD 51.20 | TWD 50.00 | 1.00K |
| 2026-07-01 | TWD 51.20 | +0.39% | TWD 50.00 | TWD 51.20 | TWD 50.00 | 3.00K |
| 2026-06-30 | TWD 51.00 | +0.39% | TWD 50.00 | TWD 51.10 | TWD 50.00 | 12.10K |
| 2026-06-29 | TWD 50.80 | +1.60% | TWD 50.00 | TWD 50.80 | TWD 50.00 | 20.00K |
| 2026-06-26 | TWD 50.00 | -1.96% | TWD 49.80 | TWD 50.60 | TWD 49.70 | 20.00K |
| 2026-06-25 | TWD 51.00 | +2.62% | TWD 50.70 | TWD 51.00 | TWD 49.90 | 23.00K |
| 2026-06-24 | TWD 49.70 | -1.97% | TWD 51.00 | TWD 51.00 | TWD 49.55 | 9.70K |
| 2026-06-23 | TWD 50.70 | +0.40% | TWD 49.50 | TWD 50.70 | TWD 49.05 | 14.00K |
| 2026-06-22 | TWD 50.50 | +1.41% | TWD 49.50 | TWD 50.50 | TWD 49.50 | 5.01K |
| 2026-06-18 | TWD 49.80 | -1.39% | TWD 50.50 | TWD 50.50 | TWD 49.80 | 38.10K |
| 2026-06-17 | TWD 50.50 | +0.40% | TWD 50.40 | TWD 50.50 | TWD 50.40 | 3.00K |
| 2026-06-16 | TWD 50.30 | +2.65% | TWD 49.00 | TWD 50.30 | TWD 49.00 | 2.00K |
| 2026-06-15 | TWD 49.00 | 0.00% | TWD 49.00 | TWD 49.00 | TWD 49.00 | 41 |
| 2026-06-12 | TWD 49.00 | 0.00% | TWD 49.00 | TWD 49.00 | TWD 49.00 | 0 |
| 2026-06-11 | TWD 49.00 | 0.00% | TWD 49.00 | TWD 49.00 | TWD 49.00 | 0 |
| 2026-06-10 | TWD 49.00 | 0.00% | TWD 49.00 | TWD 49.00 | TWD 49.00 | 2 |
| 2026-06-09 | TWD 49.00 | 0.00% | TWD 49.00 | TWD 49.00 | TWD 49.00 | 1 |
| 2026-06-08 | TWD 49.00 | -2.20% | TWD 49.00 | TWD 49.00 | TWD 49.00 | 2.00K |
| 2026-06-05 | TWD 50.10 | +0.30% | TWD 49.50 | TWD 50.10 | TWD 49.50 | 3 |
| 2026-06-04 | TWD 49.95 | +0.91% | TWD 49.50 | TWD 49.95 | TWD 49.50 | 113 |
| 2026-06-03 | TWD 49.50 | 0.00% | TWD 49.50 | TWD 49.50 | TWD 49.50 | 0 |
| 2026-06-02 | TWD 49.50 | 0.00% | TWD 50.10 | TWD 50.10 | TWD 49.50 | 3 |
| 2026-06-01 | TWD 49.50 | -0.20% | TWD 50.10 | TWD 50.10 | TWD 49.50 | 5.00K |
| 2026-05-29 | TWD 49.60 | -0.20% | TWD 49.60 | TWD 49.60 | TWD 49.60 | 2.00K |
| 2026-05-28 | TWD 49.70 | +0.20% | TWD 49.60 | TWD 49.70 | TWD 49.60 | 2.00K |
| 2026-05-27 | TWD 49.60 | -0.40% | TWD 49.75 | TWD 50.10 | TWD 49.60 | 7.01K |
| 2026-05-26 | TWD 49.80 | 0.00% | TWD 49.80 | TWD 50.20 | TWD 49.80 | 4.00K |