Airtac International Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1,095.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,090.00 | 615,129 |
| 2024-05-03 | 1,130.00 | 1,140.00 | 1,090.00 | 1,095.00 | 1,095.00 | 581,757 |
| 2024-05-02 | 1,155.00 | 1,165.00 | 1,110.00 | 1,115.00 | 1,115.00 | 707,811 |
| 2024-04-30 | 1,130.00 | 1,190.00 | 1,130.00 | 1,160.00 | 1,160.00 | 554,828 |
| 2024-04-29 | 1,140.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,145.00 | 446,503 |
| 2024-04-26 | 1,105.00 | 1,155.00 | 1,105.00 | 1,140.00 | 1,140.00 | 281,285 |
| 2024-04-25 | 1,110.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,105.00 | 518,037 |
| 2024-04-24 | 1,115.00 | 1,140.00 | 1,110.00 | 1,135.00 | 1,135.00 | 387,218 |
| 2024-04-23 | 1,085.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,080.00 | 344,753 |
| 2024-04-22 | 1,060.00 | 1,100.00 | 1,055.00 | 1,080.00 | 1,080.00 | 570,453 |
| 2024-04-19 | 1,090.00 | 1,090.00 | 1,030.00 | 1,055.00 | 1,055.00 | 963,907 |
| 2024-04-18 | 1,115.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,110.00 | 376,466 |
| 2024-04-17 | 1,085.00 | 1,125.00 | 1,075.00 | 1,115.00 | 1,115.00 | 738,630 |
| 2024-04-16 | 1,110.00 | 1,125.00 | 1,070.00 | 1,080.00 | 1,080.00 | 707,811 |
| 2024-04-15 | 1,140.00 | 1,155.00 | 1,125.00 | 1,125.00 | 1,125.00 | 458,708 |
| 2024-04-12 | 1,155.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 642,584 |
| 2024-04-11 | 1,175.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,155.00 | 356,413 |
| 2024-04-10 | 1,160.00 | 1,200.00 | 1,155.00 | 1,175.00 | 1,175.00 | 1,123,644 |
| 2024-04-09 | 1,120.00 | 1,160.00 | 1,110.00 | 1,160.00 | 1,160.00 | 977,076 |
| 2024-04-08 | 1,105.00 | 1,130.00 | 1,085.00 | 1,125.00 | 1,125.00 | 1,200,806 |
| 2024-04-03 | 1,120.00 | 1,135.00 | 1,095.00 | 1,130.00 | 1,130.00 | 471,190 |
| 2024-04-02 | 1,145.00 | 1,155.00 | 1,115.00 | 1,125.00 | 1,125.00 | 662,878 |
| 2024-04-01 | 1,140.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 664,164 |
| 2024-03-29 | 1,120.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,120.00 | 359,647 |
| 2024-03-28 | 1,115.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,110.00 | 619,504 |
| 2024-03-27 | 1,115.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 502,458 |
| 2024-03-26 | 1,115.00 | 1,125.00 | 1,095.00 | 1,110.00 | 1,110.00 | 786,914 |
| 2024-03-25 | 1,080.00 | 1,140.00 | 1,075.00 | 1,115.00 | 1,115.00 | 666,380 |
| 2024-03-22 | 1,065.00 | 1,090.00 | 1,060.00 | 1,090.00 | 1,090.00 | 441,668 |
| 2024-03-21 | 1,075.00 | 1,090.00 | 1,055.00 | 1,070.00 | 1,070.00 | 381,799 |
| 2024-03-20 | 1,050.00 | 1,080.00 | 1,045.00 | 1,070.00 | 1,070.00 | 489,163 |
| 2024-03-19 | 1,060.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | 404,613 |
| 2024-03-18 | 1,060.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,070.00 | 292,755 |
| 2024-03-15 | 1,040.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 685,878 |
| 2024-03-14 | 1,045.00 | 1,055.00 | 1,030.00 | 1,045.00 | 1,045.00 | 593,619 |
| 2024-03-13 | 1,055.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,055.00 | 391,874 |
| 2024-03-12 | 1,060.00 | 1,085.00 | 1,040.00 | 1,055.00 | 1,055.00 | 446,271 |
| 2024-03-11 | 1,055.00 | 1,080.00 | 1,040.00 | 1,065.00 | 1,065.00 | 763,961 |
| 2024-03-08 | 1,095.00 | 1,095.00 | 1,060.00 | 1,065.00 | 1,065.00 | 1,081,658 |
| 2024-03-07 | 1,105.00 | 1,130.00 | 1,085.00 | 1,105.00 | 1,105.00 | 714,211 |
| 2024-03-06 | 1,115.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 627,325 |
| 2024-03-05 | 1,150.00 | 1,150.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1,432,674 |
| 2024-03-04 | 1,175.00 | 1,185.00 | 1,140.00 | 1,160.00 | 1,160.00 | 998,172 |
| 2024-03-01 | 1,270.00 | 1,290.00 | 1,160.00 | 1,200.00 | 1,200.00 | 2,035,237 |
| 2024-02-29 | 1,100.00 | 1,210.00 | 1,100.00 | 1,210.00 | 1,210.00 | 1,470,580 |
| 2024-02-27 | 1,080.00 | 1,110.00 | 1,075.00 | 1,100.00 | 1,100.00 | 667,497 |
| 2024-02-26 | 1,055.00 | 1,105.00 | 1,055.00 | 1,085.00 | 1,085.00 | 588,941 |
| 2024-02-23 | 1,080.00 | 1,090.00 | 1,040.00 | 1,060.00 | 1,060.00 | 631,085 |
| 2024-02-22 | 1,100.00 | 1,115.00 | 1,075.00 | 1,085.00 | 1,085.00 | 530,348 |
| 2024-02-21 | 1,085.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | 657,519 |
| 2024-02-20 | 1,060.00 | 1,115.00 | 1,060.00 | 1,095.00 | 1,095.00 | 1,508,465 |
| 2024-02-19 | 1,045.00 | 1,080.00 | 1,045.00 | 1,075.00 | 1,075.00 | 684,019 |
| 2024-02-16 | 1,005.00 | 1,060.00 | 1,005.00 | 1,045.00 | 1,045.00 | 673,819 |
| 2024-02-15 | 979.00 | 1,005.00 | 965.00 | 998.00 | 998.00 | 1,277,616 |
| 2024-02-05 | 1,010.00 | 1,055.00 | 995.00 | 1,015.00 | 1,015.00 | 1,116,266 |
| 2024-02-02 | 1,010.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | 852,560 |
| 2024-02-01 | 963.00 | 1,025.00 | 963.00 | 1,005.00 | 1,005.00 | 2,732,410 |
| 2024-01-31 | 957.00 | 959.00 | 940.00 | 940.00 | 940.00 | 805,752 |
| 2024-01-30 | 971.00 | 985.00 | 951.00 | 965.00 | 965.00 | 1,432,427 |
| 2024-01-29 | 958.00 | 985.00 | 958.00 | 983.00 | 983.00 | 414,230 |
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.