Airtac International Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 847.00 | 876.00 | 847.00 | 855.00 | 855.00 | 553,388 |
| 2024-07-31 | 836.00 | 840.00 | 820.00 | 837.00 | 837.00 | 664,515 |
| 2024-07-30 | 850.00 | 850.00 | 824.00 | 840.00 | 840.00 | 2,250,127 |
| 2024-07-29 | 835.00 | 918.00 | 833.00 | 860.00 | 860.00 | 1,886,403 |
| 2024-07-26 | 880.00 | 891.00 | 873.00 | 873.00 | 873.00 | 788,211 |
| 2024-07-23 | 967.00 | 986.00 | 966.00 | 970.00 | 970.00 | 255,477 |
| 2024-07-22 | 979.00 | 979.00 | 951.00 | 958.00 | 958.00 | 326,248 |
| 2024-07-19 | 970.00 | 982.00 | 964.00 | 970.00 | 970.00 | 278,366 |
| 2024-07-18 | 976.00 | 989.00 | 965.00 | 976.00 | 976.00 | 359,210 |
| 2024-07-17 | 978.00 | 983.00 | 968.00 | 972.00 | 972.00 | 358,822 |
| 2024-07-16 | 984.00 | 986.00 | 976.00 | 977.00 | 977.00 | 257,513 |
| 2024-07-15 | 997.00 | 997.00 | 978.00 | 984.00 | 984.00 | 397,840 |
| 2024-07-12 | 984.00 | 989.00 | 977.00 | 980.00 | 980.00 | 193,176 |
| 2024-07-11 | 996.00 | 996.00 | 978.00 | 988.00 | 988.00 | 803,723 |
| 2024-07-10 | 990.00 | 993.00 | 982.00 | 985.00 | 985.00 | 433,394 |
| 2024-07-09 | 1,020.00 | 1,020.00 | 994.00 | 995.00 | 995.00 | 722,082 |
| 2024-07-08 | 1,010.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 437,968 |
| 2024-07-05 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 347,386 |
| 2024-07-04 | 1,005.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 313,356 |
| 2024-07-03 | 980.00 | 993.00 | 967.00 | 993.00 | 993.00 | 1,039,047 |
| 2024-07-02 | 981.00 | 982.00 | 956.00 | 972.00 | 972.00 | 1,111,395 |
| 2024-07-01 | 973.00 | 996.00 | 973.00 | 985.00 | 985.00 | 779,794 |
| 2024-06-28 | 1,020.00 | 1,025.00 | 988.00 | 988.00 | 988.00 | 1,498,529 |
| 2024-06-27 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 485,748 |
| 2024-06-26 | 1,050.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,050.00 | 320,501 |
| 2024-06-25 | 1,050.00 | 1,055.00 | 1,040.00 | 1,055.00 | 1,055.00 | 281,220 |
| 2024-06-24 | 1,035.00 | 1,045.00 | 1,025.00 | 1,030.00 | 1,030.00 | 302,515 |
| 2024-06-21 | 1,045.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | 1,452,598 |
| 2024-06-20 | 1,050.00 | 1,050.00 | 1,030.00 | 1,045.00 | 1,045.00 | 483,957 |
| 2024-06-19 | 1,045.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,040.00 | 387,479 |
| 2024-06-18 | 1,050.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 292,815 |
| 2024-06-17 | 1,050.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,035.00 | 194,555 |
| 2024-06-14 | 1,035.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 389,157 |
| 2024-06-13 | 1,020.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | 857,550 |
| 2024-06-12 | 981.00 | 997.00 | 981.00 | 991.00 | 991.00 | 434,699 |
| 2024-06-11 | 998.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 847,956 |
| 2024-06-07 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 321,814 |
| 2024-06-06 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 397,053 |
| 2024-06-05 | 1,030.00 | 1,030.00 | 1,015.00 | 1,015.00 | 1,015.00 | 394,336 |
| 2024-06-04 | 1,035.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | 392,993 |
| 2024-06-03 | 1,040.00 | 1,055.00 | 1,020.00 | 1,045.00 | 1,045.00 | 521,092 |
| 2024-05-31 | 1,015.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1,522,266 |
| 2024-05-30 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1,780,169 |
| 2024-05-29 | 1,065.00 | 1,075.00 | 1,025.00 | 1,030.00 | 1,030.00 | 1,512,213 |
| 2024-05-28 | 1,105.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,085.00 | 473,300 |
| 2024-05-27 | 1,105.00 | 1,130.00 | 1,085.00 | 1,120.00 | 1,120.00 | 917,893 |
| 2024-05-24 | 1,130.00 | 1,130.00 | 1,090.00 | 1,105.00 | 1,105.00 | 322,189 |
| 2024-05-23 | 1,125.00 | 1,135.00 | 1,110.00 | 1,120.00 | 1,120.00 | 320,240 |
| 2024-05-22 | 1,140.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,135.00 | 302,031 |
| 2024-05-21 | 1,200.00 | 1,200.00 | 1,130.00 | 1,135.00 | 1,135.00 | 509,622 |
| 2024-05-20 | 1,215.00 | 1,245.00 | 1,190.00 | 1,205.00 | 1,205.00 | 794,301 |
| 2024-05-17 | 1,160.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,185.00 | 752,801 |
| 2024-05-16 | 1,190.00 | 1,210.00 | 1,150.00 | 1,160.00 | 1,160.00 | 575,207 |
| 2024-05-15 | 1,175.00 | 1,215.00 | 1,170.00 | 1,180.00 | 1,180.00 | 539,322 |
| 2024-05-14 | 1,175.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,175.00 | 412,532 |
| 2024-05-13 | 1,170.00 | 1,180.00 | 1,150.00 | 1,175.00 | 1,175.00 | 558,935 |
| 2024-05-10 | 1,150.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,165.00 | 326,933 |
| 2024-05-09 | 1,110.00 | 1,160.00 | 1,105.00 | 1,145.00 | 1,145.00 | 694,312 |
| 2024-05-08 | 1,110.00 | 1,110.00 | 1,075.00 | 1,105.00 | 1,105.00 | 378,653 |
| 2024-05-07 | 1,100.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,100.00 | 746,031 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-07 | 13.3795 TWD |
| 2021-06-16 | 9.0571 TWD |
| 2020-09-03 | 4.8308 TWD |
| 2019-09-03 | 5.0541 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.