Airtac International Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,370.00 | 1,430.00 | 1,365.00 | 1,405.00 | 1,405.00 | 1,938,281 |
| 2026-04-27 | 1,440.00 | 1,480.00 | 1,385.00 | 1,410.00 | 1,410.00 | 1,909,151 |
| 2026-04-24 | 1,315.00 | 1,380.00 | 1,280.00 | 1,360.00 | 1,360.00 | 2,811,407 |
| 2026-04-23 | 1,390.00 | 1,455.00 | 1,330.00 | 1,380.00 | 1,380.00 | 2,570,780 |
| 2026-04-22 | 1,215.00 | 1,355.00 | 1,215.00 | 1,325.00 | 1,325.00 | 1,953,283 |
| 2026-04-21 | 1,250.00 | 1,280.00 | 1,240.00 | 1,265.00 | 1,265.00 | 1,401,082 |
| 2026-04-20 | 1,260.00 | 1,365.00 | 1,255.00 | 1,275.00 | 1,275.00 | 1,841,302 |
| 2026-04-17 | 1,215.00 | 1,255.00 | 1,185.00 | 1,255.00 | 1,255.00 | 1,425,311 |
| 2026-04-16 | 1,220.00 | 1,245.00 | 1,180.00 | 1,225.00 | 1,225.00 | 1,325,191 |
| 2026-04-15 | 1,125.00 | 1,210.00 | 1,115.00 | 1,185.00 | 1,185.00 | 1,123,178 |
| 2026-04-14 | 1,115.00 | 1,130.00 | 1,095.00 | 1,115.00 | 1,115.00 | 443,152 |
| 2026-04-13 | 1,125.00 | 1,125.00 | 1,085.00 | 1,095.00 | 1,095.00 | 528,374 |
| 2026-04-10 | 1,080.00 | 1,120.00 | 1,080.00 | 1,115.00 | 1,115.00 | 961,196 |
| 2026-04-09 | 1,090.00 | 1,105.00 | 1,060.00 | 1,075.00 | 1,075.00 | 658,242 |
| 2026-04-08 | 1,055.00 | 1,110.00 | 1,050.00 | 1,075.00 | 1,075.00 | 920,102 |
| 2026-04-07 | 1,050.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,030.00 | 687,055 |
| 2026-04-02 | 1,025.00 | 1,040.00 | 991.00 | 996.00 | 996.00 | 768,386 |
| 2026-04-01 | 1,040.00 | 1,045.00 | 1,005.00 | 1,025.00 | 1,025.00 | 703,403 |
| 2026-03-31 | 977.00 | 1,040.00 | 977.00 | 993.00 | 993.00 | 1,052,000 |
| 2026-03-30 | 970.00 | 1,000.00 | 970.00 | 987.00 | 987.00 | 403,011 |
| 2026-03-27 | 980.00 | 992.00 | 973.00 | 990.00 | 990.00 | 336,591 |
| 2026-03-26 | 1,070.00 | 1,070.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,004,016 |
| 2026-03-25 | 990.00 | 1,010.00 | 989.00 | 1,010.00 | 1,010.00 | 686,118 |
| 2026-03-24 | 975.00 | 992.00 | 952.00 | 953.00 | 953.00 | 547,276 |
| 2026-03-23 | 948.00 | 973.00 | 946.00 | 963.00 | 963.00 | 305,095 |
| 2026-03-20 | 974.00 | 984.00 | 966.00 | 981.00 | 981.00 | 710,065 |
| 2026-03-19 | 1,010.00 | 1,010.00 | 977.00 | 978.00 | 978.00 | 562,348 |
| 2026-03-18 | 1,065.00 | 1,065.00 | 1,015.00 | 1,025.00 | 1,025.00 | 963,132 |
| 2026-03-17 | 1,020.00 | 1,060.00 | 1,020.00 | 1,025.00 | 1,025.00 | 521,017 |
| 2026-03-16 | 1,020.00 | 1,030.00 | 1,005.00 | 1,015.00 | 1,015.00 | 540,150 |
| 2026-03-13 | 1,010.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,020.00 | 584,909 |
| 2026-03-12 | 1,030.00 | 1,060.00 | 1,010.00 | 1,030.00 | 1,030.00 | 1,319,114 |
| 2026-03-11 | 983.00 | 1,040.00 | 976.00 | 1,035.00 | 1,035.00 | 1,938,322 |
| 2026-03-10 | 989.00 | 998.00 | 954.00 | 970.00 | 970.00 | 1,256,503 |
| 2026-03-09 | 987.00 | 998.00 | 943.00 | 969.00 | 969.00 | 1,628,326 |
| 2026-03-06 | 1,075.00 | 1,080.00 | 1,025.00 | 1,040.00 | 1,040.00 | 1,089,419 |
| 2026-03-05 | 1,130.00 | 1,150.00 | 1,080.00 | 1,090.00 | 1,090.00 | 909,725 |
| 2026-03-04 | 1,130.00 | 1,155.00 | 1,085.00 | 1,105.00 | 1,105.00 | 1,547,486 |
| 2026-03-03 | 1,240.00 | 1,240.00 | 1,175.00 | 1,185.00 | 1,185.00 | 1,047,370 |
| 2026-03-02 | 1,135.00 | 1,265.00 | 1,135.00 | 1,245.00 | 1,245.00 | 1,050,096 |
| 2026-02-26 | 1,220.00 | 1,250.00 | 1,195.00 | 1,205.00 | 1,205.00 | 1,319,244 |
| 2026-02-25 | 1,205.00 | 1,210.00 | 1,180.00 | 1,190.00 | 1,190.00 | 676,030 |
| 2026-02-24 | 1,180.00 | 1,190.00 | 1,160.00 | 1,185.00 | 1,185.00 | 770,098 |
| 2026-02-23 | 1,220.00 | 1,250.00 | 1,150.00 | 1,175.00 | 1,175.00 | 1,749,139 |
| 2026-02-11 | 1,260.00 | 1,275.00 | 1,190.00 | 1,200.00 | 1,200.00 | 974,302 |
| 2026-02-10 | 1,200.00 | 1,230.00 | 1,190.00 | 1,230.00 | 1,230.00 | 821,285 |
| 2026-02-09 | 1,240.00 | 1,245.00 | 1,195.00 | 1,215.00 | 1,215.00 | 659,111 |
| 2026-02-06 | 1,250.00 | 1,250.00 | 1,180.00 | 1,195.00 | 1,195.00 | 1,218,140 |
| 2026-02-05 | 1,200.00 | 1,260.00 | 1,185.00 | 1,245.00 | 1,245.00 | 1,934,366 |
| 2026-02-04 | 1,195.00 | 1,250.00 | 1,175.00 | 1,210.00 | 1,210.00 | 1,434,223 |
| 2026-02-03 | 1,160.00 | 1,185.00 | 1,140.00 | 1,175.00 | 1,175.00 | 1,419,180 |
| 2026-02-02 | 1,135.00 | 1,195.00 | 1,130.00 | 1,170.00 | 1,170.00 | 2,128,523 |
| 2026-01-30 | 1,110.00 | 1,140.00 | 1,105.00 | 1,140.00 | 1,140.00 | 2,172,384 |
| 2026-01-29 | 1,030.00 | 1,065.00 | 1,020.00 | 1,040.00 | 1,040.00 | 911,831 |
| 2026-01-28 | 1,015.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 533,052 |
| 2026-01-27 | 1,020.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,025.00 | 594,057 |
| 2026-01-26 | 1,030.00 | 1,030.00 | 997.00 | 1,005.00 | 1,005.00 | 462,084 |
| 2026-01-23 | 1,020.00 | 1,050.00 | 1,000.00 | 1,020.00 | 1,020.00 | 740,076 |
| 2026-01-22 | 1,015.00 | 1,025.00 | 991.00 | 1,015.00 | 1,015.00 | 879,099 |
| 2026-01-21 | 1,000.00 | 1,030.00 | 1,000.00 | 1,025.00 | 1,025.00 | 617,433 |
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.