Airtac International Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 1,015.00 | 1,020.00 | 999.00 | 1,005.00 | 1,005.00 | 729,244 |
| 2023-05-10 | 1,030.00 | 1,045.00 | 1,010.00 | 1,015.00 | 1,015.00 | 572,289 |
| 2023-05-09 | 1,055.00 | 1,060.00 | 1,015.00 | 1,045.00 | 1,045.00 | 736,084 |
| 2023-05-08 | 1,080.00 | 1,085.00 | 1,040.00 | 1,050.00 | 1,050.00 | 527,666 |
| 2023-05-05 | 1,065.00 | 1,075.00 | 1,045.00 | 1,070.00 | 1,070.00 | 480,596 |
| 2023-05-04 | 1,070.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 334,482 |
| 2023-05-03 | 1,090.00 | 1,090.00 | 1,055.00 | 1,065.00 | 1,065.00 | 607,498 |
| 2023-05-02 | 1,105.00 | 1,125.00 | 1,070.00 | 1,080.00 | 1,080.00 | 1,284,083 |
| 2023-04-28 | 1,110.00 | 1,115.00 | 1,075.00 | 1,110.00 | 1,110.00 | 1,202,249 |
| 2023-04-27 | 1,100.00 | 1,125.00 | 1,060.00 | 1,100.00 | 1,100.00 | 2,606,788 |
| 2023-04-26 | 998.00 | 1,050.00 | 995.00 | 1,030.00 | 1,030.00 | 1,526,973 |
| 2023-04-25 | 1,125.00 | 1,140.00 | 1,065.00 | 1,080.00 | 1,080.00 | 853,717 |
| 2023-04-24 | 1,105.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,120.00 | 400,631 |
| 2023-04-21 | 1,130.00 | 1,140.00 | 1,095.00 | 1,115.00 | 1,115.00 | 778,660 |
| 2023-04-20 | 1,150.00 | 1,155.00 | 1,115.00 | 1,120.00 | 1,120.00 | 839,729 |
| 2023-04-19 | 1,170.00 | 1,185.00 | 1,150.00 | 1,160.00 | 1,160.00 | 410,037 |
| 2023-04-18 | 1,190.00 | 1,190.00 | 1,160.00 | 1,165.00 | 1,165.00 | 364,324 |
| 2023-04-17 | 1,190.00 | 1,205.00 | 1,160.00 | 1,175.00 | 1,175.00 | 281,846 |
| 2023-04-14 | 1,190.00 | 1,205.00 | 1,180.00 | 1,190.00 | 1,190.00 | 613,127 |
| 2023-04-13 | 1,220.00 | 1,235.00 | 1,170.00 | 1,180.00 | 1,180.00 | 1,489,833 |
| 2023-04-12 | 1,200.00 | 1,245.00 | 1,190.00 | 1,240.00 | 1,240.00 | 1,089,093 |
| 2023-04-11 | 1,180.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,200.00 | 442,869 |
| 2023-04-10 | 1,155.00 | 1,190.00 | 1,145.00 | 1,180.00 | 1,180.00 | 429,282 |
| 2023-04-07 | 1,165.00 | 1,170.00 | 1,135.00 | 1,145.00 | 1,145.00 | 675,182 |
| 2023-04-06 | 1,170.00 | 1,175.00 | 1,130.00 | 1,150.00 | 1,150.00 | 844,294 |
| 2023-03-31 | 1,205.00 | 1,220.00 | 1,180.00 | 1,185.00 | 1,185.00 | 619,844 |
| 2023-03-30 | 1,200.00 | 1,220.00 | 1,190.00 | 1,205.00 | 1,205.00 | 924,354 |
| 2023-03-29 | 1,175.00 | 1,205.00 | 1,170.00 | 1,190.00 | 1,190.00 | 1,293,984 |
| 2023-03-28 | 1,175.00 | 1,190.00 | 1,140.00 | 1,150.00 | 1,150.00 | 600,972 |
| 2023-03-27 | 1,150.00 | 1,180.00 | 1,140.00 | 1,160.00 | 1,160.00 | 470,781 |
| 2023-03-24 | 1,140.00 | 1,165.00 | 1,130.00 | 1,150.00 | 1,150.00 | 629,398 |
| 2023-03-23 | 1,135.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | 337,897 |
| 2023-03-22 | 1,130.00 | 1,140.00 | 1,105.00 | 1,135.00 | 1,135.00 | 512,384 |
| 2023-03-21 | 1,150.00 | 1,150.00 | 1,100.00 | 1,105.00 | 1,105.00 | 621,951 |
| 2023-03-20 | 1,130.00 | 1,160.00 | 1,110.00 | 1,145.00 | 1,145.00 | 1,155,194 |
| 2023-03-17 | 1,090.00 | 1,130.00 | 1,080.00 | 1,120.00 | 1,120.00 | 816,790 |
| 2023-03-16 | 1,075.00 | 1,100.00 | 1,065.00 | 1,075.00 | 1,075.00 | 591,201 |
| 2023-03-15 | 1,080.00 | 1,110.00 | 1,070.00 | 1,085.00 | 1,085.00 | 956,025 |
| 2023-03-14 | 1,060.00 | 1,075.00 | 1,040.00 | 1,055.00 | 1,055.00 | 707,170 |
| 2023-03-13 | 1,080.00 | 1,090.00 | 1,045.00 | 1,080.00 | 1,080.00 | 435,099 |
| 2023-03-10 | 1,075.00 | 1,095.00 | 1,060.00 | 1,065.00 | 1,065.00 | 640,429 |
| 2023-03-09 | 1,135.00 | 1,135.00 | 1,095.00 | 1,095.00 | 1,095.00 | 458,705 |
| 2023-03-08 | 1,160.00 | 1,160.00 | 1,120.00 | 1,125.00 | 1,125.00 | 483,946 |
| 2023-03-07 | 1,135.00 | 1,160.00 | 1,125.00 | 1,145.00 | 1,145.00 | 839,312 |
| 2023-03-06 | 1,130.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,135.00 | 688,766 |
| 2023-03-03 | 1,110.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | 340,594 |
| 2023-03-02 | 1,115.00 | 1,120.00 | 1,085.00 | 1,110.00 | 1,110.00 | 428,321 |
| 2023-03-01 | 1,120.00 | 1,120.00 | 1,080.00 | 1,115.00 | 1,115.00 | 1,245,001 |
| 2023-02-24 | 1,090.00 | 1,100.00 | 1,065.00 | 1,075.00 | 1,075.00 | 680,061 |
| 2023-02-23 | 1,110.00 | 1,115.00 | 1,085.00 | 1,090.00 | 1,090.00 | 538,249 |
| 2023-02-22 | 1,075.00 | 1,115.00 | 1,075.00 | 1,110.00 | 1,110.00 | 601,527 |
| 2023-02-21 | 1,070.00 | 1,100.00 | 1,065.00 | 1,090.00 | 1,090.00 | 548,937 |
| 2023-02-20 | 1,060.00 | 1,070.00 | 1,030.00 | 1,055.00 | 1,055.00 | 970,029 |
| 2023-02-17 | 1,050.00 | 1,070.00 | 1,045.00 | 1,060.00 | 1,060.00 | 407,328 |
| 2023-02-16 | 1,060.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 339,350 |
| 2023-02-15 | 1,075.00 | 1,085.00 | 1,045.00 | 1,060.00 | 1,060.00 | 573,157 |
| 2023-02-14 | 1,075.00 | 1,085.00 | 1,045.00 | 1,075.00 | 1,075.00 | 759,277 |
| 2023-02-13 | 1,080.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,070.00 | 582,280 |
| 2023-02-10 | 1,100.00 | 1,110.00 | 1,075.00 | 1,090.00 | 1,090.00 | 828,630 |
| 2023-02-09 | 1,095.00 | 1,130.00 | 1,080.00 | 1,115.00 | 1,115.00 | 2,798,524 |
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.