Airtac International Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 970.00 | 970.00 | 948.00 | 958.00 | 958.00 | 415,388 |
| 2024-01-25 | 992.00 | 993.00 | 974.00 | 974.00 | 974.00 | 326,269 |
| 2024-01-24 | 978.00 | 993.00 | 966.00 | 983.00 | 983.00 | 350,247 |
| 2024-01-23 | 967.00 | 976.00 | 967.00 | 970.00 | 970.00 | 299,846 |
| 2024-01-22 | 970.00 | 980.00 | 963.00 | 967.00 | 967.00 | 338,917 |
| 2024-01-19 | 960.00 | 978.00 | 960.00 | 970.00 | 970.00 | 670,225 |
| 2024-01-18 | 952.00 | 975.00 | 950.00 | 950.00 | 950.00 | 1,078,592 |
| 2024-01-17 | 940.00 | 951.00 | 936.00 | 945.00 | 945.00 | 1,139,885 |
| 2024-01-16 | 950.00 | 950.00 | 938.00 | 946.00 | 946.00 | 1,006,050 |
| 2024-01-15 | 961.00 | 972.00 | 961.00 | 965.00 | 965.00 | 231,941 |
| 2024-01-12 | 958.00 | 970.00 | 952.00 | 960.00 | 960.00 | 340,681 |
| 2024-01-11 | 966.00 | 967.00 | 952.00 | 958.00 | 958.00 | 340,680 |
| 2024-01-10 | 955.00 | 969.00 | 950.00 | 966.00 | 966.00 | 733,308 |
| 2024-01-09 | 967.00 | 967.00 | 956.00 | 960.00 | 960.00 | 608,106 |
| 2024-01-08 | 955.00 | 967.00 | 947.00 | 951.00 | 951.00 | 294,296 |
| 2024-01-05 | 940.00 | 948.00 | 932.00 | 932.00 | 932.00 | 437,060 |
| 2024-01-04 | 964.00 | 972.00 | 941.00 | 946.00 | 946.00 | 468,011 |
| 2024-01-03 | 990.00 | 996.00 | 963.00 | 964.00 | 964.00 | 503,122 |
| 2024-01-02 | 1,005.00 | 1,010.00 | 993.00 | 1,000.00 | 1,000.00 | 257,576 |
| 2023-12-29 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 304,907 |
| 2023-12-28 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 236,316 |
| 2023-12-27 | 1,030.00 | 1,030.00 | 1,015.00 | 1,015.00 | 1,015.00 | 250,937 |
| 2023-12-26 | 1,035.00 | 1,040.00 | 1,015.00 | 1,020.00 | 1,020.00 | 217,466 |
| 2023-12-25 | 1,025.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | 218,132 |
| 2023-12-22 | 1,015.00 | 1,030.00 | 1,000.00 | 1,025.00 | 1,025.00 | 334,538 |
| 2023-12-21 | 1,005.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,005.00 | 233,798 |
| 2023-12-20 | 996.00 | 1,025.00 | 990.00 | 1,010.00 | 1,010.00 | 568,574 |
| 2023-12-19 | 987.00 | 1,010.00 | 985.00 | 988.00 | 988.00 | 511,848 |
| 2023-12-18 | 998.00 | 1,000.00 | 975.00 | 989.00 | 989.00 | 881,470 |
| 2023-12-15 | 1,005.00 | 1,015.00 | 999.00 | 1,000.00 | 1,000.00 | 2,095,500 |
| 2023-12-14 | 1,015.00 | 1,020.00 | 993.00 | 1,000.00 | 1,000.00 | 724,135 |
| 2023-12-13 | 1,010.00 | 1,015.00 | 999.00 | 1,000.00 | 1,000.00 | 522,840 |
| 2023-12-12 | 1,030.00 | 1,035.00 | 1,005.00 | 1,005.00 | 1,005.00 | 530,839 |
| 2023-12-11 | 1,015.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,030.00 | 470,662 |
| 2023-12-08 | 1,010.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | 495,272 |
| 2023-12-07 | 1,010.00 | 1,015.00 | 994.00 | 1,000.00 | 1,000.00 | 537,280 |
| 2023-12-06 | 992.00 | 1,025.00 | 992.00 | 1,010.00 | 1,010.00 | 540,678 |
| 2023-12-05 | 1,010.00 | 1,015.00 | 991.00 | 998.00 | 998.00 | 1,135,652 |
| 2023-12-04 | 1,035.00 | 1,045.00 | 1,020.00 | 1,025.00 | 1,025.00 | 564,257 |
| 2023-12-01 | 1,075.00 | 1,085.00 | 1,020.00 | 1,035.00 | 1,035.00 | 830,242 |
| 2023-11-30 | 1,100.00 | 1,115.00 | 1,080.00 | 1,085.00 | 1,085.00 | 869,348 |
| 2023-11-29 | 1,075.00 | 1,095.00 | 1,060.00 | 1,085.00 | 1,085.00 | 520,486 |
| 2023-11-28 | 1,055.00 | 1,080.00 | 1,035.00 | 1,070.00 | 1,070.00 | 750,108 |
| 2023-11-27 | 1,085.00 | 1,085.00 | 1,045.00 | 1,050.00 | 1,050.00 | 454,689 |
| 2023-11-24 | 1,090.00 | 1,095.00 | 1,060.00 | 1,085.00 | 1,085.00 | 572,207 |
| 2023-11-23 | 1,115.00 | 1,115.00 | 1,085.00 | 1,090.00 | 1,090.00 | 362,010 |
| 2023-11-22 | 1,110.00 | 1,115.00 | 1,095.00 | 1,115.00 | 1,115.00 | 401,441 |
| 2023-11-21 | 1,100.00 | 1,125.00 | 1,090.00 | 1,120.00 | 1,120.00 | 366,691 |
| 2023-11-20 | 1,100.00 | 1,105.00 | 1,080.00 | 1,100.00 | 1,100.00 | 331,068 |
| 2023-11-17 | 1,105.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | 194,909 |
| 2023-11-16 | 1,105.00 | 1,120.00 | 1,095.00 | 1,105.00 | 1,105.00 | 359,238 |
| 2023-11-15 | 1,110.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,085.00 | 445,243 |
| 2023-11-14 | 1,120.00 | 1,120.00 | 1,095.00 | 1,100.00 | 1,100.00 | 173,543 |
| 2023-11-13 | 1,100.00 | 1,125.00 | 1,100.00 | 1,105.00 | 1,105.00 | 389,991 |
| 2023-11-10 | 1,080.00 | 1,085.00 | 1,055.00 | 1,075.00 | 1,075.00 | 455,106 |
| 2023-11-09 | 1,100.00 | 1,115.00 | 1,080.00 | 1,095.00 | 1,095.00 | 453,958 |
| 2023-11-08 | 1,085.00 | 1,115.00 | 1,085.00 | 1,100.00 | 1,100.00 | 294,536 |
| 2023-11-07 | 1,095.00 | 1,115.00 | 1,085.00 | 1,100.00 | 1,100.00 | 331,319 |
| 2023-11-06 | 1,060.00 | 1,100.00 | 1,045.00 | 1,095.00 | 1,095.00 | 743,358 |
| 2023-11-03 | 1,020.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 377,963 |
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.