Airtac International Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,100.00 | 1,100.00 | 1,070.00 | 1,095.00 | 1,095.00 | 653,289 |
| 2023-02-07 | 1,085.00 | 1,095.00 | 1,055.00 | 1,085.00 | 1,085.00 | 654,797 |
| 2023-02-06 | 1,075.00 | 1,110.00 | 1,065.00 | 1,085.00 | 1,085.00 | 1,020,683 |
| 2023-02-03 | 1,055.00 | 1,085.00 | 1,050.00 | 1,080.00 | 1,080.00 | 724,015 |
| 2023-02-02 | 1,055.00 | 1,055.00 | 1,020.00 | 1,055.00 | 1,055.00 | 890,978 |
| 2023-02-01 | 1,040.00 | 1,060.00 | 1,020.00 | 1,055.00 | 1,055.00 | 915,385 |
| 2023-01-31 | 1,000.00 | 1,030.00 | 987.00 | 1,020.00 | 1,020.00 | 1,065,630 |
| 2023-01-30 | 1,025.00 | 1,045.00 | 1,000.00 | 1,020.00 | 1,020.00 | 1,864,827 |
| 2023-01-17 | 1,000.00 | 1,010.00 | 985.00 | 999.00 | 999.00 | 955,278 |
| 2023-01-16 | 973.00 | 987.00 | 958.00 | 981.00 | 981.00 | 667,483 |
| 2023-01-13 | 1,010.00 | 1,010.00 | 963.00 | 971.00 | 971.00 | 1,095,278 |
| 2023-01-12 | 977.00 | 1,010.00 | 969.00 | 1,005.00 | 1,005.00 | 1,250,577 |
| 2023-01-11 | 983.00 | 986.00 | 963.00 | 963.00 | 963.00 | 433,127 |
| 2023-01-10 | 982.00 | 990.00 | 975.00 | 982.00 | 982.00 | 436,718 |
| 2023-01-09 | 934.00 | 993.00 | 934.00 | 993.00 | 993.00 | 1,161,653 |
| 2023-01-06 | 881.00 | 921.00 | 869.00 | 917.00 | 917.00 | 1,068,583 |
| 2023-01-05 | 917.00 | 922.00 | 903.00 | 904.00 | 904.00 | 618,443 |
| 2023-01-04 | 930.00 | 934.00 | 909.00 | 915.00 | 915.00 | 570,432 |
| 2023-01-03 | 931.00 | 944.00 | 907.00 | 930.00 | 930.00 | 579,307 |
| 2022-12-30 | 944.00 | 944.00 | 919.00 | 931.00 | 931.00 | 204,581 |
| 2022-12-29 | 898.00 | 925.00 | 896.00 | 924.00 | 924.00 | 247,356 |
| 2022-12-28 | 934.00 | 948.00 | 926.00 | 933.00 | 933.00 | 357,767 |
| 2022-12-27 | 935.00 | 944.00 | 932.00 | 934.00 | 934.00 | 208,978 |
| 2022-12-26 | 920.00 | 942.00 | 910.00 | 933.00 | 933.00 | 273,743 |
| 2022-12-23 | 895.00 | 920.00 | 887.00 | 911.00 | 911.00 | 242,070 |
| 2022-12-22 | 929.00 | 929.00 | 911.00 | 911.00 | 911.00 | 243,424 |
| 2022-12-21 | 899.00 | 924.00 | 898.00 | 916.00 | 916.00 | 416,740 |
| 2022-12-20 | 926.00 | 932.00 | 890.00 | 890.00 | 890.00 | 365,193 |
| 2022-12-19 | 930.00 | 939.00 | 921.00 | 926.00 | 926.00 | 271,894 |
| 2022-12-16 | 890.00 | 937.00 | 890.00 | 930.00 | 930.00 | 796,131 |
| 2022-12-15 | 934.00 | 939.00 | 909.00 | 926.00 | 926.00 | 708,124 |
| 2022-12-14 | 945.00 | 969.00 | 943.00 | 948.00 | 948.00 | 363,761 |
| 2022-12-13 | 935.00 | 970.00 | 933.00 | 943.00 | 943.00 | 616,014 |
| 2022-12-12 | 945.00 | 945.00 | 925.00 | 938.00 | 938.00 | 300,889 |
| 2022-12-09 | 940.00 | 961.00 | 940.00 | 947.00 | 947.00 | 515,097 |
| 2022-12-08 | 937.00 | 937.00 | 899.00 | 931.00 | 931.00 | 1,103,450 |
| 2022-12-07 | 962.00 | 968.00 | 916.00 | 958.00 | 958.00 | 803,000 |
| 2022-12-06 | 973.00 | 979.00 | 954.00 | 964.00 | 964.00 | 388,894 |
| 2022-12-05 | 978.00 | 989.00 | 970.00 | 971.00 | 971.00 | 281,339 |
| 2022-12-02 | 975.00 | 984.00 | 950.00 | 984.00 | 984.00 | 1,131,360 |
| 2022-12-01 | 953.00 | 978.00 | 953.00 | 975.00 | 975.00 | 1,142,524 |
| 2022-11-30 | 911.00 | 945.00 | 903.00 | 945.00 | 945.00 | 1,120,187 |
| 2022-11-29 | 882.00 | 910.00 | 868.00 | 909.00 | 909.00 | 616,092 |
| 2022-11-28 | 900.00 | 900.00 | 872.00 | 879.00 | 879.00 | 650,739 |
| 2022-11-25 | 904.00 | 917.00 | 887.00 | 916.00 | 916.00 | 565,718 |
| 2022-11-24 | 893.00 | 905.00 | 878.00 | 904.00 | 904.00 | 486,536 |
| 2022-11-23 | 865.00 | 894.00 | 865.00 | 887.00 | 887.00 | 530,382 |
| 2022-11-22 | 858.00 | 875.00 | 842.00 | 863.00 | 863.00 | 698,164 |
| 2022-11-21 | 842.00 | 851.00 | 835.00 | 847.00 | 847.00 | 588,793 |
| 2022-11-18 | 863.00 | 863.00 | 839.00 | 845.00 | 845.00 | 803,887 |
| 2022-11-17 | 899.00 | 899.00 | 863.00 | 863.00 | 863.00 | 862,299 |
| 2022-11-16 | 909.00 | 910.00 | 891.00 | 900.00 | 900.00 | 1,082,863 |
| 2022-11-15 | 919.00 | 919.00 | 896.00 | 911.00 | 911.00 | 729,865 |
| 2022-11-14 | 890.00 | 921.00 | 878.00 | 915.00 | 915.00 | 962,147 |
| 2022-11-11 | 860.00 | 893.00 | 857.00 | 870.00 | 870.00 | 1,330,678 |
| 2022-11-10 | 838.00 | 845.00 | 826.00 | 842.00 | 842.00 | 797,913 |
| 2022-11-09 | 815.00 | 841.00 | 815.00 | 841.00 | 841.00 | 619,111 |
| 2022-11-08 | 840.00 | 840.00 | 800.00 | 820.00 | 820.00 | 867,078 |
| 2022-11-07 | 795.00 | 817.00 | 780.00 | 817.00 | 817.00 | 512,515 |
| 2022-11-04 | 759.00 | 788.00 | 757.00 | 785.00 | 785.00 | 250,920 |
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.