Airtac International Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 791.00 | 812.00 | 791.00 | 808.00 | 794.26 | 479,108 |
| 2022-08-08 | 773.00 | 800.00 | 773.00 | 796.00 | 782.47 | 769,463 |
| 2022-08-05 | 758.00 | 792.00 | 756.00 | 791.00 | 777.55 | 1,347,528 |
| 2022-08-04 | 771.00 | 784.00 | 745.00 | 749.00 | 736.27 | 1,649,219 |
| 2022-08-03 | 834.00 | 834.00 | 820.00 | 827.00 | 812.94 | 405,028 |
| 2022-08-02 | 813.00 | 833.00 | 813.00 | 825.00 | 810.97 | 515,173 |
| 2022-08-01 | 812.00 | 828.00 | 808.00 | 828.00 | 813.92 | 652,101 |
| 2022-07-29 | 830.00 | 832.00 | 807.00 | 817.00 | 803.11 | 1,174,271 |
| 2022-07-28 | 839.00 | 865.00 | 839.00 | 854.00 | 839.48 | 441,003 |
| 2022-07-27 | 818.00 | 838.00 | 818.00 | 832.00 | 817.86 | 596,030 |
| 2022-07-26 | 853.00 | 854.00 | 824.00 | 828.00 | 813.92 | 657,776 |
| 2022-07-25 | 856.00 | 864.00 | 847.00 | 861.00 | 846.36 | 468,935 |
| 2022-07-22 | 888.00 | 888.00 | 850.00 | 856.00 | 841.45 | 1,090,043 |
| 2022-07-21 | 893.00 | 894.00 | 878.00 | 889.00 | 873.89 | 596,947 |
| 2022-07-20 | 910.00 | 919.00 | 894.00 | 894.00 | 878.80 | 485,750 |
| 2022-07-19 | 913.00 | 923.00 | 892.00 | 900.00 | 884.70 | 430,881 |
| 2022-07-18 | 898.00 | 925.00 | 895.00 | 913.00 | 897.48 | 406,143 |
| 2022-07-15 | 897.00 | 914.00 | 895.00 | 903.00 | 887.65 | 552,813 |
| 2022-07-14 | 865.00 | 904.00 | 857.00 | 899.00 | 883.72 | 679,237 |
| 2022-07-13 | 872.00 | 902.00 | 864.00 | 894.00 | 878.80 | 1,307,750 |
| 2022-07-12 | 899.00 | 910.00 | 868.00 | 868.00 | 853.24 | 706,146 |
| 2022-07-11 | 981.00 | 996.00 | 958.00 | 964.00 | 947.61 | 410,982 |
| 2022-07-08 | 1,000.00 | 1,010.00 | 971.00 | 981.00 | 964.32 | 406,804 |
| 2022-07-07 | 957.00 | 1,000.00 | 924.00 | 995.00 | 978.08 | 902,186 |
| 2022-07-06 | 918.00 | 965.00 | 917.00 | 957.00 | 940.73 | 897,532 |
| 2022-07-05 | 1,005.00 | 1,005.00 | 939.00 | 961.00 | 944.66 | 825,041 |
| 2022-07-04 | 980.00 | 1,010.00 | 967.00 | 975.00 | 958.42 | 514,542 |
| 2022-07-01 | 991.00 | 1,000.00 | 958.00 | 960.00 | 943.68 | 500,029 |
| 2022-06-30 | 1,015.00 | 1,030.00 | 991.00 | 991.00 | 974.15 | 414,657 |
| 2022-06-29 | 1,035.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,002.66 | 365,218 |
| 2022-06-28 | 1,060.00 | 1,080.00 | 1,030.00 | 1,035.00 | 1,017.40 | 572,354 |
| 2022-06-27 | 1,045.00 | 1,080.00 | 1,020.00 | 1,060.00 | 1,041.98 | 1,142,122 |
| 2022-06-24 | 998.00 | 1,035.00 | 988.00 | 1,025.00 | 1,007.57 | 869,375 |
| 2022-06-23 | 984.00 | 988.00 | 963.00 | 973.00 | 956.46 | 560,610 |
| 2022-06-22 | 1,000.00 | 1,000.00 | 959.00 | 959.00 | 942.70 | 453,062 |
| 2022-06-21 | 980.00 | 1,015.00 | 970.00 | 1,000.00 | 983.00 | 838,977 |
| 2022-06-20 | 967.00 | 988.00 | 943.00 | 949.00 | 932.87 | 711,094 |
| 2022-06-17 | 1,000.00 | 1,010.00 | 963.00 | 963.00 | 946.63 | 1,013,996 |
| 2022-06-16 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 1,002.66 | 939,455 |
| 2022-06-15 | 1,005.00 | 1,030.00 | 997.00 | 1,020.00 | 1,002.66 | 635,638 |
| 2022-06-14 | 984.00 | 1,005.00 | 981.00 | 1,000.00 | 983.00 | 496,523 |
| 2022-06-13 | 971.00 | 996.00 | 971.00 | 984.00 | 967.27 | 831,882 |
| 2022-06-10 | 1,040.00 | 1,040.00 | 998.00 | 1,015.00 | 997.74 | 1,111,312 |
| 2022-06-09 | 1,055.00 | 1,075.00 | 1,030.00 | 1,075.00 | 1,056.72 | 882,140 |
| 2022-06-08 | 1,015.00 | 1,075.00 | 1,005.00 | 1,050.00 | 1,032.15 | 2,097,655 |
| 2022-06-07 | 965.00 | 1,000.00 | 959.00 | 997.00 | 980.05 | 1,446,008 |
| 2022-06-06 | 966.00 | 967.00 | 938.00 | 967.00 | 950.56 | 746,830 |
| 2022-06-02 | 960.00 | 978.00 | 945.00 | 952.00 | 935.82 | 1,818,573 |
| 2022-06-01 | 949.00 | 975.00 | 939.00 | 971.00 | 954.49 | 852,692 |
| 2022-05-31 | 915.00 | 950.00 | 913.00 | 950.00 | 933.85 | 1,675,257 |
| 2022-05-30 | 919.00 | 938.00 | 899.00 | 930.00 | 914.19 | 776,012 |
| 2022-05-27 | 870.00 | 908.00 | 865.00 | 905.00 | 889.61 | 741,813 |
| 2022-05-26 | 845.00 | 858.00 | 845.00 | 854.00 | 839.48 | 307,438 |
| 2022-05-25 | 835.00 | 856.00 | 830.00 | 847.00 | 832.60 | 283,265 |
| 2022-05-24 | 851.00 | 855.00 | 825.00 | 825.00 | 810.97 | 280,199 |
| 2022-05-23 | 852.00 | 872.00 | 844.00 | 849.00 | 834.57 | 474,388 |
| 2022-05-20 | 852.00 | 876.00 | 851.00 | 856.00 | 841.45 | 436,602 |
| 2022-05-19 | 872.00 | 872.00 | 846.00 | 852.00 | 837.52 | 527,855 |
| 2022-05-18 | 859.00 | 895.00 | 857.00 | 880.00 | 865.04 | 483,732 |
| 2022-05-17 | 849.00 | 874.00 | 849.00 | 863.00 | 848.33 | 513,795 |
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.