Airtac International Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 906.00 | 918.00 | 897.00 | 912.00 | 912.00 | 679,255 |
| 2025-10-22 | 901.00 | 912.00 | 901.00 | 906.00 | 906.00 | 649,348 |
| 2025-10-21 | 885.00 | 893.00 | 880.00 | 893.00 | 893.00 | 700,407 |
| 2025-10-20 | 878.00 | 883.00 | 863.00 | 874.00 | 874.00 | 527,519 |
| 2025-10-17 | 903.00 | 905.00 | 870.00 | 874.00 | 874.00 | 874,350 |
| 2025-10-16 | 918.00 | 932.00 | 898.00 | 903.00 | 903.00 | 1,899,390 |
| 2025-10-15 | 874.00 | 910.00 | 866.00 | 902.00 | 902.00 | 1,848,691 |
| 2025-10-14 | 867.00 | 885.00 | 862.00 | 871.00 | 871.00 | 1,520,295 |
| 2025-10-13 | 847.00 | 869.00 | 840.00 | 861.00 | 861.00 | 1,185,760 |
| 2025-10-09 | 878.00 | 878.00 | 857.00 | 869.00 | 869.00 | 1,092,715 |
| 2025-10-08 | 850.00 | 883.00 | 846.00 | 878.00 | 878.00 | 3,195,235 |
| 2025-10-07 | 828.00 | 844.00 | 824.00 | 844.00 | 844.00 | 2,454,421 |
| 2025-10-03 | 795.00 | 821.00 | 794.00 | 810.00 | 810.00 | 3,047,631 |
| 2025-10-02 | 748.00 | 770.00 | 748.00 | 770.00 | 770.00 | 876,495 |
| 2025-10-01 | 757.00 | 761.00 | 741.00 | 741.00 | 741.00 | 514,476 |
| 2025-09-30 | 757.00 | 761.00 | 745.00 | 753.00 | 753.00 | 545,312 |
| 2025-09-29 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-09-26 | 760.00 | 760.00 | 746.00 | 750.00 | 750.00 | 718,412 |
| 2025-09-25 | 766.00 | 766.00 | 753.00 | 756.00 | 756.00 | 445,069 |
| 2025-09-24 | 768.00 | 768.00 | 759.00 | 760.00 | 760.00 | 664,243 |
| 2025-09-23 | 770.00 | 777.00 | 763.00 | 765.00 | 765.00 | 968,597 |
| 2025-09-22 | 777.00 | 782.00 | 764.00 | 782.00 | 762.45 | 1,044,119 |
| 2025-09-19 | 778.00 | 781.00 | 766.00 | 770.00 | 750.75 | 969,115 |
| 2025-09-18 | 761.00 | 775.00 | 757.00 | 774.00 | 754.65 | 882,123 |
| 2025-09-17 | 760.00 | 775.00 | 756.00 | 762.00 | 742.95 | 1,095,276 |
| 2025-09-16 | 772.00 | 773.00 | 759.00 | 763.00 | 763.00 | 855,236 |
| 2025-09-15 | 781.00 | 781.00 | 772.00 | 774.00 | 774.00 | 713,037 |
| 2025-09-12 | 780.00 | 786.00 | 775.00 | 781.00 | 781.00 | 441,673 |
| 2025-09-11 | 788.00 | 789.00 | 774.00 | 776.00 | 776.00 | 668,493 |
| 2025-09-10 | 796.00 | 803.00 | 787.00 | 787.00 | 787.00 | 913,000 |
| 2025-09-09 | 788.00 | 799.00 | 788.00 | 792.00 | 792.00 | 1,023,070 |
| 2025-09-08 | 788.00 | 794.00 | 781.00 | 784.00 | 784.00 | 257,105 |
| 2025-09-05 | 799.00 | 799.00 | 786.00 | 787.00 | 787.00 | 316,032 |
| 2025-09-04 | 805.00 | 805.00 | 791.00 | 793.00 | 793.00 | 281,016 |
| 2025-09-03 | 787.00 | 799.00 | 786.00 | 794.00 | 794.00 | 743,105 |
| 2025-09-02 | 786.00 | 789.00 | 770.00 | 781.00 | 781.00 | 685,091 |
| 2025-09-01 | 784.00 | 790.00 | 774.00 | 777.00 | 777.00 | 1,306,163 |
| 2025-08-29 | 795.00 | 797.00 | 782.00 | 789.00 | 789.00 | 1,626,221 |
| 2025-08-28 | 813.00 | 813.00 | 800.00 | 800.00 | 800.00 | 1,183,653 |
| 2025-08-27 | 818.00 | 823.00 | 810.00 | 816.00 | 816.00 | 571,288 |
| 2025-08-26 | 817.00 | 825.00 | 815.00 | 816.00 | 816.00 | 1,142,921 |
| 2025-08-25 | 812.00 | 822.00 | 808.00 | 816.00 | 816.00 | 724,777 |
| 2025-08-22 | 791.00 | 815.00 | 791.00 | 805.00 | 805.00 | 1,341,750 |
| 2025-08-21 | 777.00 | 796.00 | 777.00 | 790.00 | 790.00 | 748,037 |
| 2025-08-20 | 788.00 | 790.00 | 776.00 | 777.00 | 777.00 | 433,105 |
| 2025-08-19 | 790.00 | 792.00 | 781.00 | 781.00 | 781.00 | 456,263 |
| 2025-08-18 | 793.00 | 806.00 | 786.00 | 798.00 | 798.00 | 239,161 |
| 2025-08-15 | 799.00 | 802.00 | 786.00 | 799.00 | 799.00 | 245,124 |
| 2025-08-14 | 784.00 | 802.00 | 781.00 | 799.00 | 799.00 | 631,055 |
| 2025-08-13 | 795.00 | 802.00 | 783.00 | 784.00 | 784.00 | 497,101 |
| 2025-08-12 | 797.00 | 800.00 | 788.00 | 795.00 | 795.00 | 527,220 |
| 2025-08-11 | 800.00 | 805.00 | 791.00 | 797.00 | 797.00 | 629,330 |
| 2025-08-08 | 805.00 | 809.00 | 797.00 | 808.00 | 808.00 | 295,030 |
| 2025-08-07 | 810.00 | 817.00 | 803.00 | 805.00 | 805.00 | 638,019 |
| 2025-08-06 | 806.00 | 814.00 | 800.00 | 801.00 | 801.00 | 475,130 |
| 2025-08-05 | 816.00 | 823.00 | 801.00 | 805.00 | 805.00 | 767,030 |
| 2025-08-04 | 788.00 | 792.00 | 776.00 | 790.00 | 790.00 | 1,122,100 |
| 2025-08-01 | 841.00 | 841.00 | 793.00 | 805.00 | 805.00 | 1,430,772 |
| 2025-07-31 | 858.00 | 867.00 | 849.00 | 856.00 | 856.00 | 440,596 |
| 2025-07-30 | 856.00 | 871.00 | 855.00 | 866.00 | 866.00 | 392,503 |
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.