Airtac International Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 952.00 | 966.00 | 941.00 | 948.00 | 948.00 | 746,818 |
| 2023-08-07 | 986.00 | 1,000.00 | 948.00 | 951.00 | 951.00 | 767,022 |
| 2023-08-04 | 971.00 | 995.00 | 959.00 | 983.00 | 983.00 | 1,028,649 |
| 2023-08-02 | 960.00 | 1,000.00 | 960.00 | 977.00 | 977.00 | 892,431 |
| 2023-08-01 | 935.00 | 985.00 | 935.00 | 963.00 | 963.00 | 626,667 |
| 2023-07-31 | 920.00 | 952.00 | 894.00 | 932.00 | 932.00 | 1,659,675 |
| 2023-07-28 | 943.00 | 952.00 | 920.00 | 932.00 | 932.00 | 1,749,325 |
| 2023-07-27 | 979.00 | 991.00 | 950.00 | 952.00 | 952.00 | 620,702 |
| 2023-07-26 | 1,000.00 | 1,005.00 | 972.00 | 978.00 | 978.00 | 746,877 |
| 2023-07-25 | 958.00 | 1,015.00 | 958.00 | 1,000.00 | 1,000.00 | 763,464 |
| 2023-07-24 | 965.00 | 970.00 | 958.00 | 958.00 | 958.00 | 375,595 |
| 2023-07-21 | 958.00 | 968.00 | 955.00 | 960.00 | 960.00 | 455,990 |
| 2023-07-20 | 952.00 | 980.00 | 952.00 | 965.00 | 965.00 | 593,093 |
| 2023-07-19 | 951.00 | 979.00 | 951.00 | 961.00 | 961.00 | 528,992 |
| 2023-07-18 | 965.00 | 966.00 | 949.00 | 951.00 | 951.00 | 1,120,431 |
| 2023-07-17 | 940.00 | 996.00 | 922.00 | 966.00 | 966.00 | 1,377,871 |
| 2023-07-14 | 983.00 | 1,000.00 | 983.00 | 985.00 | 985.00 | 260,349 |
| 2023-07-13 | 1,005.00 | 1,010.00 | 979.00 | 980.00 | 980.00 | 517,959 |
| 2023-07-12 | 1,000.00 | 1,010.00 | 996.00 | 1,000.00 | 1,000.00 | 294,256 |
| 2023-07-11 | 1,005.00 | 1,015.00 | 994.00 | 1,000.00 | 1,000.00 | 294,556 |
| 2023-07-10 | 982.00 | 1,005.00 | 977.00 | 990.00 | 990.00 | 507,099 |
| 2023-07-07 | 1,000.00 | 1,005.00 | 977.00 | 977.00 | 977.00 | 722,125 |
| 2023-07-06 | 1,025.00 | 1,035.00 | 1,010.00 | 1,010.00 | 1,010.00 | 378,575 |
| 2023-07-05 | 1,015.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,025.00 | 436,794 |
| 2023-07-04 | 1,040.00 | 1,040.00 | 1,010.00 | 1,015.00 | 1,015.00 | 495,530 |
| 2023-07-03 | 1,040.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 161,795 |
| 2023-06-30 | 1,025.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | 442,171 |
| 2023-06-29 | 1,030.00 | 1,060.00 | 1,010.00 | 1,015.00 | 1,015.00 | 758,335 |
| 2023-06-28 | 1,015.00 | 1,030.00 | 1,005.00 | 1,005.00 | 1,005.00 | 372,596 |
| 2023-06-27 | 1,025.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,010.00 | 387,916 |
| 2023-06-26 | 1,005.00 | 1,035.00 | 1,005.00 | 1,030.00 | 1,030.00 | 342,815 |
| 2023-06-21 | 1,030.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,035.00 | 450,832 |
| 2023-06-20 | 1,025.00 | 1,040.00 | 1,015.00 | 1,025.00 | 1,025.00 | 562,454 |
| 2023-06-19 | 1,030.00 | 1,040.00 | 1,015.00 | 1,030.00 | 1,030.00 | 607,212 |
| 2023-06-16 | 1,065.00 | 1,070.00 | 1,010.00 | 1,030.00 | 1,030.00 | 1,311,778 |
| 2023-06-15 | 1,050.00 | 1,065.00 | 1,040.00 | 1,065.00 | 1,065.00 | 789,932 |
| 2023-06-14 | 1,030.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 650,186 |
| 2023-06-13 | 1,020.00 | 1,040.00 | 1,005.00 | 1,025.00 | 1,025.00 | 999,938 |
| 2023-06-12 | 1,010.00 | 1,030.00 | 995.00 | 1,020.00 | 1,020.00 | 779,184 |
| 2023-06-09 | 1,020.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | 979,120 |
| 2023-06-08 | 1,005.00 | 1,035.00 | 1,000.00 | 1,000.00 | 1,000.00 | 578,675 |
| 2023-06-07 | 1,020.00 | 1,020.00 | 1,005.00 | 1,005.00 | 1,005.00 | 398,354 |
| 2023-06-06 | 1,025.00 | 1,040.00 | 1,005.00 | 1,015.00 | 1,015.00 | 619,531 |
| 2023-06-05 | 1,015.00 | 1,050.00 | 1,015.00 | 1,035.00 | 1,035.00 | 755,894 |
| 2023-06-02 | 980.00 | 1,005.00 | 973.00 | 1,000.00 | 1,000.00 | 774,971 |
| 2023-06-01 | 992.00 | 992.00 | 967.00 | 981.00 | 981.00 | 1,227,897 |
| 2023-05-31 | 1,045.00 | 1,060.00 | 988.00 | 992.00 | 992.00 | 1,599,597 |
| 2023-05-30 | 1,040.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,030.00 | 410,777 |
| 2023-05-29 | 1,040.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,040.00 | 338,178 |
| 2023-05-26 | 1,035.00 | 1,050.00 | 1,020.00 | 1,025.00 | 1,025.00 | 499,120 |
| 2023-05-25 | 1,060.00 | 1,070.00 | 1,015.00 | 1,035.00 | 1,035.00 | 812,438 |
| 2023-05-24 | 1,060.00 | 1,065.00 | 1,040.00 | 1,065.00 | 1,065.00 | 319,489 |
| 2023-05-23 | 1,070.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | 309,945 |
| 2023-05-22 | 1,075.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,075.00 | 340,481 |
| 2023-05-19 | 1,075.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 243,009 |
| 2023-05-18 | 1,070.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 311,353 |
| 2023-05-17 | 1,075.00 | 1,080.00 | 1,060.00 | 1,065.00 | 1,065.00 | 536,073 |
| 2023-05-16 | 1,025.00 | 1,070.00 | 1,020.00 | 1,060.00 | 1,060.00 | 725,696 |
| 2023-05-15 | 1,000.00 | 1,025.00 | 999.00 | 1,010.00 | 1,010.00 | 462,936 |
| 2023-05-12 | 1,000.00 | 1,015.00 | 974.00 | 1,010.00 | 1,010.00 | 957,529 |
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.