Airtac International Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,425.00 | 1,430.00 | 1,360.00 | 1,405.00 | 1,405.00 | 991,090 |
| 2026-07-22 | 1,440.00 | 1,460.00 | 1,410.00 | 1,430.00 | 1,400.89 | 1,029,325 |
| 2026-07-21 | 1,305.00 | 1,370.00 | 1,305.00 | 1,360.00 | 1,332.32 | 985,020 |
| 2026-07-20 | 1,290.00 | 1,380.00 | 1,250.00 | 1,335.00 | 1,307.83 | 1,324,414 |
| 2026-07-17 | 1,330.00 | 1,335.00 | 1,245.00 | 1,265.00 | 1,239.25 | 831,078 |
| 2026-07-16 | 1,350.00 | 1,375.00 | 1,280.00 | 1,350.00 | 1,350.00 | 633,197 |
| 2026-07-15 | 1,295.00 | 1,380.00 | 1,270.00 | 1,365.00 | 1,365.00 | 1,011,158 |
| 2026-07-14 | 1,330.00 | 1,330.00 | 1,245.00 | 1,290.00 | 1,290.00 | 589,059 |
| 2026-07-13 | 1,320.00 | 1,340.00 | 1,295.00 | 1,320.00 | 1,320.00 | 496,012 |
| 2026-07-10 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-07-09 | 1,335.00 | 1,365.00 | 1,280.00 | 1,280.00 | 1,280.00 | 527,744 |
| 2026-07-08 | 1,400.00 | 1,410.00 | 1,340.00 | 1,345.00 | 1,345.00 | 489,343 |
| 2026-07-07 | 1,385.00 | 1,410.00 | 1,370.00 | 1,380.00 | 1,380.00 | 691,426 |
| 2026-07-06 | 1,435.00 | 1,470.00 | 1,385.00 | 1,385.00 | 1,385.00 | 822,115 |
| 2026-07-03 | 1,480.00 | 1,480.00 | 1,375.00 | 1,440.00 | 1,440.00 | 868,334 |
| 2026-07-02 | 1,355.00 | 1,415.00 | 1,345.00 | 1,390.00 | 1,390.00 | 700,256 |
| 2026-07-01 | 1,350.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,375.00 | 486,350 |
| 2026-06-30 | 1,335.00 | 1,385.00 | 1,335.00 | 1,335.00 | 1,335.00 | 683,415 |
| 2026-06-29 | 1,360.00 | 1,420.00 | 1,345.00 | 1,355.00 | 1,355.00 | 1,058,282 |
| 2026-06-26 | 1,390.00 | 1,405.00 | 1,335.00 | 1,360.00 | 1,360.00 | 822,014 |
| 2026-06-25 | 1,390.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,390.00 | 787,050 |
| 2026-06-24 | 1,375.00 | 1,405.00 | 1,355.00 | 1,385.00 | 1,385.00 | 1,132,057 |
| 2026-06-23 | 1,400.00 | 1,405.00 | 1,360.00 | 1,375.00 | 1,375.00 | 1,186,042 |
| 2026-06-22 | 1,400.00 | 1,415.00 | 1,370.00 | 1,395.00 | 1,395.00 | 831,050 |
| 2026-06-18 | 1,345.00 | 1,405.00 | 1,340.00 | 1,380.00 | 1,380.00 | 1,190,191 |
| 2026-06-17 | 1,295.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,320.00 | 418,130 |
| 2026-06-16 | 1,310.00 | 1,310.00 | 1,240.00 | 1,295.00 | 1,295.00 | 742,092 |
| 2026-06-15 | 1,350.00 | 1,370.00 | 1,305.00 | 1,310.00 | 1,310.00 | 561,300 |
| 2026-06-12 | 1,310.00 | 1,325.00 | 1,285.00 | 1,290.00 | 1,290.00 | 624,079 |
| 2026-06-11 | 1,320.00 | 1,320.00 | 1,235.00 | 1,265.00 | 1,265.00 | 728,256 |
| 2026-06-10 | 1,345.00 | 1,345.00 | 1,270.00 | 1,285.00 | 1,285.00 | 527,145 |
| 2026-06-09 | 1,325.00 | 1,335.00 | 1,275.00 | 1,305.00 | 1,305.00 | 455,849 |
| 2026-06-08 | 1,240.00 | 1,290.00 | 1,225.00 | 1,280.00 | 1,280.00 | 458,112 |
| 2026-06-05 | 1,280.00 | 1,330.00 | 1,260.00 | 1,320.00 | 1,320.00 | 440,062 |
| 2026-06-04 | 1,325.00 | 1,335.00 | 1,290.00 | 1,310.00 | 1,310.00 | 623,101 |
| 2026-06-03 | 1,350.00 | 1,380.00 | 1,325.00 | 1,370.00 | 1,370.00 | 1,217,317 |
| 2026-06-02 | 1,330.00 | 1,340.00 | 1,245.00 | 1,280.00 | 1,280.00 | 979,608 |
| 2026-06-01 | 1,365.00 | 1,385.00 | 1,340.00 | 1,350.00 | 1,350.00 | 961,476 |
| 2026-05-29 | 1,420.00 | 1,420.00 | 1,345.00 | 1,400.00 | 1,400.00 | 1,535,670 |
| 2026-05-28 | 1,435.00 | 1,445.00 | 1,360.00 | 1,390.00 | 1,390.00 | 1,580,145 |
| 2026-05-27 | 1,495.00 | 1,500.00 | 1,430.00 | 1,435.00 | 1,435.00 | 590,221 |
| 2026-05-26 | 1,450.00 | 1,490.00 | 1,430.00 | 1,465.00 | 1,465.00 | 623,254 |
| 2026-05-25 | 1,440.00 | 1,460.00 | 1,405.00 | 1,450.00 | 1,450.00 | 571,430 |
| 2026-05-22 | 1,430.00 | 1,450.00 | 1,375.00 | 1,410.00 | 1,410.00 | 1,194,382 |
| 2026-05-21 | 1,395.00 | 1,450.00 | 1,390.00 | 1,420.00 | 1,420.00 | 529,427 |
| 2026-05-20 | 1,445.00 | 1,445.00 | 1,395.00 | 1,405.00 | 1,405.00 | 580,139 |
| 2026-05-19 | 1,475.00 | 1,480.00 | 1,410.00 | 1,430.00 | 1,430.00 | 920,378 |
| 2026-05-18 | 1,475.00 | 1,475.00 | 1,400.00 | 1,450.00 | 1,450.00 | 730,201 |
| 2026-05-15 | 1,475.00 | 1,475.00 | 1,430.00 | 1,465.00 | 1,465.00 | 1,142,564 |
| 2026-05-14 | 1,470.00 | 1,520.00 | 1,440.00 | 1,465.00 | 1,465.00 | 885,113 |
| 2026-05-13 | 1,480.00 | 1,485.00 | 1,435.00 | 1,480.00 | 1,480.00 | 919,437 |
| 2026-05-12 | 1,560.00 | 1,560.00 | 1,520.00 | 1,535.00 | 1,535.00 | 767,008 |
| 2026-05-11 | 1,540.00 | 1,600.00 | 1,515.00 | 1,550.00 | 1,550.00 | 1,477,216 |
| 2026-05-08 | 1,515.00 | 1,515.00 | 1,470.00 | 1,505.00 | 1,505.00 | 1,431,305 |
| 2026-05-07 | 1,455.00 | 1,510.00 | 1,445.00 | 1,490.00 | 1,490.00 | 1,308,293 |
| 2026-05-06 | 1,435.00 | 1,475.00 | 1,405.00 | 1,435.00 | 1,435.00 | 1,041,135 |
| 2026-05-05 | 1,455.00 | 1,460.00 | 1,415.00 | 1,440.00 | 1,440.00 | 1,052,343 |
| 2026-05-04 | 1,455.00 | 1,495.00 | 1,440.00 | 1,470.00 | 1,470.00 | 1,398,344 |
| 2026-04-30 | 1,565.00 | 1,580.00 | 1,455.00 | 1,455.00 | 1,455.00 | 2,697,569 |
| 2026-04-29 | 1,420.00 | 1,500.00 | 1,405.00 | 1,490.00 | 1,490.00 | 2,599,845 |
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.