Airtac International Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,005.00 | 1,035.00 | 998.00 | 1,025.00 | 1,025.00 | 390,068 |
| 2026-01-19 | 1,005.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | 275,121 |
| 2026-01-16 | 1,015.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 295,501 |
| 2026-01-15 | 1,000.00 | 1,020.00 | 991.00 | 1,015.00 | 1,015.00 | 530,501 |
| 2026-01-14 | 1,000.00 | 1,040.00 | 995.00 | 1,000.00 | 1,000.00 | 693,091 |
| 2026-01-13 | 977.00 | 996.00 | 966.00 | 992.00 | 992.00 | 372,644 |
| 2026-01-12 | 1,005.00 | 1,010.00 | 961.00 | 970.00 | 970.00 | 677,271 |
| 2026-01-09 | 982.00 | 1,010.00 | 982.00 | 1,000.00 | 1,000.00 | 821,273 |
| 2026-01-08 | 990.00 | 990.00 | 971.00 | 982.00 | 982.00 | 459,080 |
| 2026-01-07 | 979.00 | 1,000.00 | 977.00 | 980.00 | 980.00 | 609,064 |
| 2026-01-06 | 972.00 | 1,010.00 | 963.00 | 970.00 | 970.00 | 778,150 |
| 2026-01-05 | 955.00 | 965.00 | 946.00 | 962.00 | 962.00 | 245,187 |
| 2026-01-02 | 940.00 | 975.00 | 940.00 | 956.00 | 956.00 | 460,070 |
| 2025-12-31 | 933.00 | 941.00 | 928.00 | 930.00 | 930.00 | 163,012 |
| 2025-12-30 | 943.00 | 946.00 | 933.00 | 942.00 | 942.00 | 214,046 |
| 2025-12-29 | 943.00 | 943.00 | 924.00 | 932.00 | 932.00 | 156,022 |
| 2025-12-26 | 938.00 | 952.00 | 938.00 | 939.00 | 939.00 | 87,041 |
| 2025-12-24 | 952.00 | 961.00 | 944.00 | 949.00 | 949.00 | 309,083 |
| 2025-12-23 | 942.00 | 957.00 | 940.00 | 941.00 | 941.00 | 263,036 |
| 2025-12-22 | 922.00 | 945.00 | 922.00 | 941.00 | 941.00 | 299,009 |
| 2025-12-19 | 913.00 | 929.00 | 913.00 | 922.00 | 922.00 | 475,050 |
| 2025-12-18 | 922.00 | 923.00 | 901.00 | 905.00 | 905.00 | 569,405 |
| 2025-12-17 | 949.00 | 953.00 | 927.00 | 928.00 | 928.00 | 512,081 |
| 2025-12-16 | 949.00 | 952.00 | 933.00 | 940.00 | 940.00 | 594,211 |
| 2025-12-15 | 955.00 | 970.00 | 954.00 | 968.00 | 968.00 | 423,036 |
| 2025-12-12 | 925.00 | 980.00 | 925.00 | 973.00 | 973.00 | 1,273,233 |
| 2025-12-11 | 908.00 | 925.00 | 905.00 | 917.00 | 917.00 | 612,020 |
| 2025-12-10 | 912.00 | 923.00 | 904.00 | 904.00 | 904.00 | 369,101 |
| 2025-12-09 | 922.00 | 929.00 | 917.00 | 921.00 | 921.00 | 350,040 |
| 2025-12-08 | 911.00 | 921.00 | 908.00 | 917.00 | 917.00 | 557,030 |
| 2025-12-05 | 915.00 | 925.00 | 911.00 | 915.00 | 915.00 | 717,055 |
| 2025-12-04 | 911.00 | 924.00 | 907.00 | 910.00 | 910.00 | 876,183 |
| 2025-12-03 | 908.00 | 912.00 | 889.00 | 896.00 | 896.00 | 785,007 |
| 2025-12-02 | 881.00 | 891.00 | 866.00 | 885.00 | 885.00 | 476,119 |
| 2025-12-01 | 909.00 | 911.00 | 874.00 | 875.00 | 875.00 | 409,155 |
| 2025-11-28 | 903.00 | 913.00 | 893.00 | 903.00 | 903.00 | 352,155 |
| 2025-11-27 | 895.00 | 907.00 | 883.00 | 897.00 | 897.00 | 505,219 |
| 2025-11-26 | 893.00 | 902.00 | 888.00 | 895.00 | 895.00 | 487,896 |
| 2025-11-25 | 920.00 | 930.00 | 897.00 | 901.00 | 901.00 | 434,066 |
| 2025-11-24 | 892.00 | 902.00 | 882.00 | 893.00 | 893.00 | 762,011 |
| 2025-11-21 | 894.00 | 900.00 | 873.00 | 878.00 | 878.00 | 495,116 |
| 2025-11-20 | 920.00 | 922.00 | 897.00 | 902.00 | 902.00 | 369,049 |
| 2025-11-19 | 912.00 | 915.00 | 890.00 | 894.00 | 894.00 | 403,102 |
| 2025-11-18 | 940.00 | 944.00 | 910.00 | 910.00 | 910.00 | 386,146 |
| 2025-11-17 | 957.00 | 972.00 | 948.00 | 954.00 | 954.00 | 494,064 |
| 2025-11-14 | 965.00 | 977.00 | 956.00 | 956.00 | 956.00 | 521,145 |
| 2025-11-13 | 967.00 | 967.00 | 954.00 | 965.00 | 965.00 | 399,059 |
| 2025-11-12 | 970.00 | 994.00 | 966.00 | 977.00 | 977.00 | 991,041 |
| 2025-11-11 | 972.00 | 972.00 | 947.00 | 961.00 | 961.00 | 335,155 |
| 2025-11-10 | 960.00 | 975.00 | 956.00 | 966.00 | 966.00 | 239,150 |
| 2025-11-07 | 979.00 | 991.00 | 961.00 | 970.00 | 970.00 | 405,187 |
| 2025-11-06 | 988.00 | 995.00 | 975.00 | 982.00 | 982.00 | 688,317 |
| 2025-11-05 | 938.00 | 973.00 | 922.00 | 970.00 | 970.00 | 1,607,505 |
| 2025-11-04 | 922.00 | 960.00 | 922.00 | 943.00 | 943.00 | 1,503,099 |
| 2025-11-03 | 931.00 | 953.00 | 914.00 | 920.00 | 920.00 | 697,112 |
| 2025-10-31 | 918.00 | 920.00 | 900.00 | 911.00 | 911.00 | 841,310 |
| 2025-10-30 | 892.00 | 911.00 | 892.00 | 904.00 | 904.00 | 612,155 |
| 2025-10-29 | 905.00 | 905.00 | 885.00 | 900.00 | 900.00 | 668,210 |
| 2025-10-28 | 914.00 | 914.00 | 890.00 | 905.00 | 905.00 | 681,230 |
| 2025-10-27 | 921.00 | 930.00 | 903.00 | 914.00 | 914.00 | 489,120 |
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.