Airtac International Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 1,020.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 377,963 |
| 2023-11-02 | 1,035.00 | 1,040.00 | 1,005.00 | 1,020.00 | 1,020.00 | 714,759 |
| 2023-11-01 | 1,055.00 | 1,060.00 | 1,010.00 | 1,020.00 | 1,020.00 | 1,028,035 |
| 2023-10-31 | 1,085.00 | 1,100.00 | 1,050.00 | 1,060.00 | 1,060.00 | 1,105,956 |
| 2023-10-30 | 1,080.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,090.00 | 685,520 |
| 2023-10-27 | 1,085.00 | 1,115.00 | 1,085.00 | 1,100.00 | 1,100.00 | 728,056 |
| 2023-10-26 | 1,055.00 | 1,100.00 | 1,045.00 | 1,085.00 | 1,085.00 | 1,273,496 |
| 2023-10-25 | 1,040.00 | 1,080.00 | 1,035.00 | 1,060.00 | 1,060.00 | 614,406 |
| 2023-10-24 | 1,010.00 | 1,045.00 | 1,000.00 | 1,035.00 | 1,035.00 | 555,211 |
| 2023-10-23 | 1,030.00 | 1,040.00 | 1,015.00 | 1,020.00 | 1,020.00 | 277,522 |
| 2023-10-20 | 1,035.00 | 1,055.00 | 1,020.00 | 1,035.00 | 1,035.00 | 487,890 |
| 2023-10-19 | 1,105.00 | 1,105.00 | 1,050.00 | 1,055.00 | 1,055.00 | 819,772 |
| 2023-10-18 | 1,075.00 | 1,115.00 | 1,055.00 | 1,105.00 | 1,105.00 | 1,121,452 |
| 2023-10-17 | 1,080.00 | 1,085.00 | 1,045.00 | 1,050.00 | 1,050.00 | 442,189 |
| 2023-10-16 | 1,100.00 | 1,100.00 | 1,050.00 | 1,070.00 | 1,070.00 | 560,109 |
| 2023-10-13 | 1,045.00 | 1,095.00 | 1,030.00 | 1,075.00 | 1,075.00 | 1,294,399 |
| 2023-10-12 | 1,015.00 | 1,025.00 | 992.00 | 1,025.00 | 1,025.00 | 539,747 |
| 2023-10-11 | 1,000.00 | 1,020.00 | 992.00 | 1,010.00 | 1,010.00 | 665,961 |
| 2023-10-06 | 989.00 | 996.00 | 976.00 | 978.00 | 978.00 | 357,514 |
| 2023-10-05 | 999.00 | 1,005.00 | 987.00 | 987.00 | 987.00 | 396,520 |
| 2023-10-04 | 1,000.00 | 1,005.00 | 983.00 | 1,000.00 | 1,000.00 | 524,223 |
| 2023-10-03 | 986.00 | 1,010.00 | 981.00 | 998.00 | 998.00 | 402,594 |
| 2023-10-02 | 980.00 | 1,020.00 | 980.00 | 1,005.00 | 1,005.00 | 436,262 |
| 2023-09-28 | 991.00 | 1,000.00 | 971.00 | 979.00 | 979.00 | 371,681 |
| 2023-09-27 | 952.00 | 999.00 | 952.00 | 991.00 | 991.00 | 676,577 |
| 2023-09-26 | 970.00 | 975.00 | 958.00 | 958.00 | 958.00 | 321,488 |
| 2023-09-25 | 960.00 | 990.00 | 960.00 | 981.00 | 981.00 | 425,597 |
| 2023-09-22 | 985.00 | 995.00 | 953.00 | 983.00 | 983.00 | 742,193 |
| 2023-09-21 | 988.00 | 1,010.00 | 971.00 | 990.00 | 990.00 | 1,336,867 |
| 2023-09-20 | 975.00 | 986.00 | 969.00 | 981.00 | 981.00 | 386,305 |
| 2023-09-19 | 964.00 | 983.00 | 960.00 | 974.00 | 974.00 | 452,273 |
| 2023-09-18 | 958.00 | 965.00 | 949.00 | 960.00 | 960.00 | 138,540 |
| 2023-09-15 | 971.00 | 971.00 | 949.00 | 958.00 | 958.00 | 562,426 |
| 2023-09-14 | 973.00 | 973.00 | 960.00 | 964.00 | 964.00 | 348,906 |
| 2023-09-13 | 934.00 | 960.00 | 930.00 | 956.00 | 956.00 | 630,892 |
| 2023-09-12 | 914.00 | 932.00 | 910.00 | 922.00 | 922.00 | 317,996 |
| 2023-09-11 | 931.00 | 933.00 | 904.00 | 911.00 | 911.00 | 134,778 |
| 2023-09-08 | 919.00 | 929.00 | 913.00 | 926.00 | 926.00 | 139,001 |
| 2023-09-07 | 941.00 | 941.00 | 912.00 | 920.00 | 920.00 | 429,748 |
| 2023-09-06 | 950.00 | 950.00 | 933.00 | 943.00 | 943.00 | 336,989 |
| 2023-09-05 | 952.00 | 965.00 | 945.00 | 951.00 | 951.00 | 298,075 |
| 2023-09-04 | 910.00 | 962.00 | 909.00 | 954.00 | 954.00 | 617,163 |
| 2023-09-01 | 919.00 | 920.00 | 903.00 | 903.00 | 903.00 | 149,108 |
| 2023-08-31 | 916.00 | 922.00 | 905.00 | 920.00 | 920.00 | 534,045 |
| 2023-08-30 | 898.00 | 921.00 | 889.00 | 913.00 | 913.00 | 614,462 |
| 2023-08-29 | 878.00 | 897.00 | 875.00 | 889.00 | 889.00 | 228,998 |
| 2023-08-28 | 867.00 | 884.00 | 863.00 | 877.00 | 877.00 | 175,646 |
| 2023-08-25 | 884.00 | 884.00 | 860.00 | 860.00 | 860.00 | 256,923 |
| 2023-08-24 | 885.00 | 898.00 | 874.00 | 884.00 | 884.00 | 215,176 |
| 2023-08-23 | 899.00 | 899.00 | 883.00 | 885.00 | 885.00 | 310,497 |
| 2023-08-22 | 885.00 | 891.00 | 869.00 | 873.00 | 873.00 | 607,057 |
| 2023-08-21 | 892.00 | 900.00 | 882.00 | 882.00 | 882.00 | 233,554 |
| 2023-08-18 | 903.00 | 911.00 | 893.00 | 897.00 | 897.00 | 259,984 |
| 2023-08-17 | 887.00 | 910.00 | 886.00 | 903.00 | 903.00 | 812,494 |
| 2023-08-16 | 875.00 | 910.00 | 868.00 | 907.00 | 907.00 | 909,669 |
| 2023-08-15 | 921.00 | 928.00 | 887.00 | 887.00 | 887.00 | 811,401 |
| 2023-08-14 | 946.00 | 946.00 | 902.00 | 921.00 | 921.00 | 1,188,426 |
| 2023-08-11 | 949.00 | 963.00 | 943.00 | 947.00 | 947.00 | 422,833 |
| 2023-08-10 | 922.00 | 958.00 | 921.00 | 949.00 | 949.00 | 758,585 |
| 2023-08-09 | 944.00 | 954.00 | 944.00 | 948.00 | 948.00 | 448,071 |
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.