Airtac International Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 940.00 | 943.00 | 920.00 | 926.00 | 910.26 | 456,602 |
| 2022-02-14 | 949.00 | 955.00 | 932.00 | 940.00 | 924.02 | 436,959 |
| 2022-02-11 | 928.00 | 950.00 | 927.00 | 931.00 | 915.17 | 403,348 |
| 2022-02-10 | 945.00 | 953.00 | 928.00 | 938.00 | 922.05 | 806,834 |
| 2022-02-09 | 945.00 | 968.00 | 940.00 | 965.00 | 948.59 | 747,034 |
| 2022-02-08 | 937.00 | 962.00 | 928.00 | 928.00 | 912.22 | 621,257 |
| 2022-02-07 | 957.00 | 957.00 | 901.00 | 942.00 | 925.99 | 976,298 |
| 2022-01-26 | 921.00 | 957.00 | 921.00 | 956.00 | 939.75 | 370,996 |
| 2022-01-25 | 941.00 | 941.00 | 906.00 | 914.00 | 898.46 | 696,673 |
| 2022-01-24 | 956.00 | 956.00 | 938.00 | 951.00 | 934.83 | 228,633 |
| 2022-01-21 | 960.00 | 996.00 | 952.00 | 956.00 | 939.75 | 614,047 |
| 2022-01-20 | 953.00 | 969.00 | 950.00 | 969.00 | 952.53 | 313,196 |
| 2022-01-19 | 944.00 | 970.00 | 944.00 | 960.00 | 943.68 | 376,266 |
| 2022-01-18 | 945.00 | 955.00 | 942.00 | 952.00 | 935.82 | 502,399 |
| 2022-01-17 | 948.00 | 964.00 | 936.00 | 947.00 | 930.90 | 566,483 |
| 2022-01-14 | 972.00 | 986.00 | 949.00 | 952.00 | 935.82 | 640,263 |
| 2022-01-13 | 1,000.00 | 1,020.00 | 985.00 | 988.00 | 971.20 | 418,860 |
| 2022-01-12 | 1,040.00 | 1,040.00 | 995.00 | 1,000.00 | 983.00 | 646,921 |
| 2022-01-11 | 981.00 | 1,025.00 | 981.00 | 1,015.00 | 997.74 | 861,990 |
| 2022-01-10 | 965.00 | 981.00 | 958.00 | 977.00 | 960.39 | 499,129 |
| 2022-01-07 | 988.00 | 1,010.00 | 978.00 | 990.00 | 973.17 | 746,970 |
| 2022-01-06 | 984.00 | 1,015.00 | 972.00 | 978.00 | 961.37 | 1,029,678 |
| 2022-01-05 | 982.00 | 992.00 | 965.00 | 971.00 | 954.49 | 680,322 |
| 2022-01-04 | 1,010.00 | 1,025.00 | 970.00 | 981.00 | 964.32 | 633,295 |
| 2022-01-03 | 1,045.00 | 1,045.00 | 999.00 | 1,005.00 | 987.91 | 339,205 |
| 2021-12-30 | 1,030.00 | 1,035.00 | 1,010.00 | 1,020.00 | 1,002.66 | 369,162 |
| 2021-12-29 | 1,035.00 | 1,035.00 | 995.00 | 1,015.00 | 997.74 | 354,538 |
| 2021-12-28 | 1,040.00 | 1,045.00 | 1,020.00 | 1,025.00 | 1,007.57 | 466,407 |
| 2021-12-27 | 990.00 | 1,030.00 | 990.00 | 1,025.00 | 1,007.57 | 696,669 |
| 2021-12-24 | 974.00 | 986.00 | 968.00 | 984.00 | 967.27 | 420,010 |
| 2021-12-23 | 965.00 | 974.00 | 945.00 | 974.00 | 957.44 | 806,541 |
| 2021-12-22 | 940.00 | 956.00 | 935.00 | 949.00 | 932.87 | 591,240 |
| 2021-12-21 | 931.00 | 938.00 | 926.00 | 930.00 | 914.19 | 669,852 |
| 2021-12-20 | 937.00 | 941.00 | 917.00 | 935.00 | 919.10 | 653,913 |
| 2021-12-17 | 909.00 | 930.00 | 902.00 | 930.00 | 914.19 | 775,379 |
| 2021-12-16 | 920.00 | 922.00 | 905.00 | 910.00 | 894.53 | 536,229 |
| 2021-12-15 | 900.00 | 905.00 | 892.00 | 905.00 | 889.61 | 348,338 |
| 2021-12-14 | 890.00 | 900.00 | 883.00 | 900.00 | 884.70 | 264,161 |
| 2021-12-13 | 899.00 | 905.00 | 893.00 | 896.00 | 880.77 | 254,292 |
| 2021-12-10 | 897.00 | 897.00 | 884.00 | 894.00 | 878.80 | 167,338 |
| 2021-12-09 | 901.00 | 901.00 | 888.00 | 897.00 | 881.75 | 337,620 |
| 2021-12-08 | 888.00 | 905.00 | 881.00 | 905.00 | 889.61 | 1,249,809 |
| 2021-12-07 | 856.00 | 885.00 | 856.00 | 876.00 | 861.11 | 920,002 |
| 2021-12-06 | 856.00 | 860.00 | 840.00 | 844.00 | 829.65 | 275,449 |
| 2021-12-03 | 845.00 | 856.00 | 840.00 | 849.00 | 834.57 | 347,609 |
| 2021-12-02 | 844.00 | 844.00 | 833.00 | 840.00 | 825.72 | 387,937 |
| 2021-12-01 | 846.00 | 862.00 | 845.00 | 853.00 | 838.50 | 485,315 |
| 2021-11-30 | 830.00 | 855.00 | 828.00 | 855.00 | 840.46 | 852,042 |
| 2021-11-29 | 805.00 | 830.00 | 805.00 | 822.00 | 808.03 | 418,142 |
| 2021-11-26 | 825.00 | 833.00 | 817.00 | 819.00 | 805.08 | 643,896 |
| 2021-11-25 | 834.00 | 843.00 | 829.00 | 833.00 | 818.84 | 306,925 |
| 2021-11-24 | 840.00 | 859.00 | 831.00 | 836.00 | 821.79 | 298,954 |
| 2021-11-23 | 869.00 | 870.00 | 844.00 | 846.00 | 831.62 | 497,932 |
| 2021-11-22 | 855.00 | 868.00 | 849.00 | 860.00 | 845.38 | 488,350 |
| 2021-11-19 | 840.00 | 854.00 | 833.00 | 838.00 | 823.75 | 547,825 |
| 2021-11-18 | 833.00 | 836.00 | 824.00 | 833.00 | 818.84 | 656,860 |
| 2021-11-17 | 806.00 | 835.00 | 806.00 | 833.00 | 818.84 | 1,246,302 |
| 2021-11-16 | 807.00 | 818.00 | 798.00 | 815.00 | 801.14 | 600,922 |
| 2021-11-15 | 800.00 | 818.00 | 796.00 | 807.00 | 793.28 | 981,942 |
| 2021-11-12 | 794.00 | 810.00 | 785.00 | 792.00 | 778.54 | 764,709 |
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.