Airtac International Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 850.00 | 854.00 | 837.00 | 849.00 | 834.57 | 472,487 |
| 2022-05-13 | 825.00 | 839.00 | 815.00 | 835.00 | 820.80 | 415,549 |
| 2022-05-12 | 815.00 | 820.00 | 803.00 | 805.00 | 791.31 | 556,799 |
| 2022-05-11 | 804.00 | 827.00 | 796.00 | 827.00 | 812.94 | 555,592 |
| 2022-05-10 | 779.00 | 804.00 | 778.00 | 801.00 | 787.38 | 662,705 |
| 2022-05-09 | 802.00 | 820.00 | 799.00 | 815.00 | 801.14 | 523,631 |
| 2022-05-06 | 825.00 | 825.00 | 801.00 | 816.00 | 802.13 | 669,734 |
| 2022-05-05 | 838.00 | 855.00 | 838.00 | 848.00 | 833.58 | 340,842 |
| 2022-05-04 | 828.00 | 839.00 | 823.00 | 832.00 | 817.86 | 264,630 |
| 2022-05-03 | 812.00 | 835.00 | 812.00 | 828.00 | 813.92 | 363,161 |
| 2022-04-29 | 814.00 | 833.00 | 806.00 | 812.00 | 798.20 | 424,068 |
| 2022-04-28 | 802.00 | 832.00 | 800.00 | 806.00 | 792.30 | 917,102 |
| 2022-04-27 | 800.00 | 810.00 | 787.00 | 805.00 | 791.31 | 1,279,052 |
| 2022-04-26 | 820.00 | 835.00 | 801.00 | 806.00 | 792.30 | 878,145 |
| 2022-04-25 | 801.00 | 822.00 | 801.00 | 805.00 | 791.31 | 886,259 |
| 2022-04-22 | 855.00 | 855.00 | 823.00 | 828.00 | 813.92 | 941,187 |
| 2022-04-21 | 876.00 | 886.00 | 863.00 | 865.00 | 850.29 | 346,610 |
| 2022-04-20 | 875.00 | 880.00 | 869.00 | 869.00 | 854.23 | 547,433 |
| 2022-04-19 | 866.00 | 895.00 | 866.00 | 875.00 | 860.12 | 294,563 |
| 2022-04-18 | 849.00 | 880.00 | 841.00 | 870.00 | 855.21 | 170,556 |
| 2022-04-15 | 916.00 | 925.00 | 870.00 | 871.00 | 856.19 | 245,175 |
| 2022-04-14 | 910.00 | 935.00 | 910.00 | 921.00 | 905.34 | 547,281 |
| 2022-04-13 | 900.00 | 906.00 | 893.00 | 900.00 | 884.70 | 340,374 |
| 2022-04-12 | 904.00 | 907.00 | 890.00 | 891.00 | 875.85 | 363,825 |
| 2022-04-11 | 920.00 | 925.00 | 892.00 | 904.00 | 888.63 | 747,512 |
| 2022-04-08 | 923.00 | 940.00 | 911.00 | 920.00 | 904.36 | 852,085 |
| 2022-04-07 | 918.00 | 946.00 | 918.00 | 921.00 | 905.34 | 1,142,784 |
| 2022-04-06 | 907.00 | 932.00 | 905.00 | 910.00 | 894.53 | 641,707 |
| 2022-04-01 | 926.00 | 938.00 | 919.00 | 924.00 | 908.29 | 607,043 |
| 2022-03-31 | 947.00 | 947.00 | 930.00 | 931.00 | 915.17 | 536,334 |
| 2022-03-30 | 922.00 | 951.00 | 922.00 | 946.00 | 929.92 | 594,012 |
| 2022-03-29 | 911.00 | 917.00 | 905.00 | 905.00 | 889.61 | 337,110 |
| 2022-03-28 | 903.00 | 917.00 | 894.00 | 916.00 | 900.43 | 189,834 |
| 2022-03-25 | 934.00 | 934.00 | 918.00 | 920.00 | 904.36 | 220,617 |
| 2022-03-24 | 923.00 | 928.00 | 916.00 | 927.00 | 911.24 | 128,572 |
| 2022-03-23 | 911.00 | 935.00 | 911.00 | 923.00 | 907.31 | 355,255 |
| 2022-03-22 | 919.00 | 919.00 | 900.00 | 903.00 | 887.65 | 251,154 |
| 2022-03-21 | 919.00 | 926.00 | 901.00 | 915.00 | 899.44 | 390,613 |
| 2022-03-18 | 880.00 | 918.00 | 878.00 | 918.00 | 902.39 | 1,165,278 |
| 2022-03-17 | 860.00 | 897.00 | 858.00 | 897.00 | 881.75 | 868,013 |
| 2022-03-16 | 823.00 | 830.00 | 810.00 | 820.00 | 806.06 | 724,721 |
| 2022-03-15 | 839.00 | 839.00 | 799.00 | 807.00 | 793.28 | 942,839 |
| 2022-03-14 | 885.00 | 896.00 | 840.00 | 842.00 | 827.69 | 688,247 |
| 2022-03-11 | 902.00 | 902.00 | 885.00 | 889.00 | 873.89 | 217,845 |
| 2022-03-10 | 887.00 | 908.00 | 887.00 | 900.00 | 884.70 | 394,691 |
| 2022-03-09 | 892.00 | 893.00 | 870.00 | 874.00 | 859.14 | 328,672 |
| 2022-03-08 | 862.00 | 900.00 | 862.00 | 865.00 | 850.29 | 456,348 |
| 2022-03-07 | 914.00 | 915.00 | 887.00 | 890.00 | 874.87 | 548,503 |
| 2022-03-04 | 928.00 | 933.00 | 916.00 | 920.00 | 904.36 | 299,745 |
| 2022-03-03 | 957.00 | 971.00 | 939.00 | 939.00 | 923.04 | 210,294 |
| 2022-03-02 | 959.00 | 967.00 | 947.00 | 953.00 | 936.80 | 318,780 |
| 2022-03-01 | 939.00 | 980.00 | 935.00 | 974.00 | 957.44 | 592,542 |
| 2022-02-25 | 939.00 | 944.00 | 916.00 | 920.00 | 904.36 | 474,149 |
| 2022-02-24 | 921.00 | 945.00 | 911.00 | 926.00 | 910.26 | 631,104 |
| 2022-02-23 | 922.00 | 937.00 | 922.00 | 930.00 | 914.19 | 290,136 |
| 2022-02-22 | 953.00 | 958.00 | 911.00 | 921.00 | 905.34 | 729,507 |
| 2022-02-21 | 978.00 | 988.00 | 955.00 | 961.00 | 944.66 | 361,394 |
| 2022-02-18 | 967.00 | 979.00 | 953.00 | 971.00 | 954.49 | 415,317 |
| 2022-02-17 | 950.00 | 994.00 | 944.00 | 966.00 | 949.58 | 796,132 |
| 2022-02-16 | 946.00 | 946.00 | 936.00 | 942.00 | 925.99 | 293,995 |
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.