Airtac International Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 861.00 | 861.00 | 850.00 | 859.00 | 859.00 | 358,003 |
| 2025-07-28 | 875.00 | 875.00 | 861.00 | 866.00 | 866.00 | 125,006 |
| 2025-07-25 | 864.00 | 874.00 | 862.00 | 868.00 | 868.00 | 211,003 |
| 2025-07-24 | 862.00 | 879.00 | 862.00 | 875.00 | 875.00 | 686,003 |
| 2025-07-23 | 851.00 | 869.00 | 841.00 | 867.00 | 867.00 | 755,007 |
| 2025-07-22 | 865.00 | 871.00 | 838.00 | 838.00 | 838.00 | 489,151 |
| 2025-07-21 | 865.00 | 869.00 | 860.00 | 865.00 | 865.00 | 545,026 |
| 2025-07-18 | 874.00 | 882.00 | 858.00 | 860.00 | 860.00 | 439,104 |
| 2025-07-17 | 878.00 | 879.00 | 867.00 | 874.00 | 874.00 | 258,115 |
| 2025-07-16 | 851.00 | 874.00 | 850.00 | 870.00 | 870.00 | 473,002 |
| 2025-07-15 | 866.00 | 875.00 | 860.00 | 866.00 | 866.00 | 306,217 |
| 2025-07-14 | 868.00 | 881.00 | 857.00 | 866.00 | 866.00 | 310,100 |
| 2025-07-11 | 863.00 | 876.00 | 855.00 | 866.00 | 866.00 | 303,024 |
| 2025-07-10 | 856.00 | 863.00 | 849.00 | 860.00 | 860.00 | 282,031 |
| 2025-07-09 | 835.00 | 860.00 | 835.00 | 852.00 | 852.00 | 345,036 |
| 2025-07-08 | 848.00 | 848.00 | 831.00 | 836.00 | 836.00 | 391,154 |
| 2025-07-07 | 861.00 | 861.00 | 838.00 | 845.00 | 845.00 | 417,021 |
| 2025-07-04 | 886.00 | 890.00 | 858.00 | 861.00 | 861.00 | 598,172 |
| 2025-07-03 | 895.00 | 902.00 | 885.00 | 893.00 | 893.00 | 261,209 |
| 2025-07-02 | 877.00 | 896.00 | 876.00 | 884.00 | 884.00 | 326,005 |
| 2025-07-01 | 882.00 | 886.00 | 868.00 | 876.00 | 876.00 | 521,889 |
| 2025-06-30 | 875.00 | 889.00 | 871.00 | 871.00 | 871.00 | 407,026 |
| 2025-06-27 | 868.00 | 882.00 | 864.00 | 868.00 | 868.00 | 453,054 |
| 2025-06-26 | 871.00 | 879.00 | 862.00 | 863.00 | 863.00 | 399,959 |
| 2025-06-25 | 869.00 | 880.00 | 862.00 | 865.00 | 865.00 | 567,108 |
| 2025-06-24 | 874.00 | 874.00 | 850.00 | 862.00 | 862.00 | 374,049 |
| 2025-06-23 | 833.00 | 858.00 | 833.00 | 847.00 | 847.00 | 381,159 |
| 2025-06-20 | 877.00 | 877.00 | 853.00 | 862.00 | 862.00 | 523,025 |
| 2025-06-19 | 902.00 | 902.00 | 866.00 | 866.00 | 866.00 | 439,380 |
| 2025-06-18 | 879.00 | 902.00 | 869.00 | 902.00 | 902.00 | 445,187 |
| 2025-06-17 | 870.00 | 878.00 | 868.00 | 872.00 | 872.00 | 494,002 |
| 2025-06-16 | 868.00 | 879.00 | 866.00 | 867.00 | 867.00 | 379,081 |
| 2025-06-13 | 896.00 | 896.00 | 870.00 | 872.00 | 872.00 | 950,411 |
| 2025-06-12 | 921.00 | 921.00 | 903.00 | 913.00 | 913.00 | 569,081 |
| 2025-06-11 | 916.00 | 925.00 | 916.00 | 922.00 | 922.00 | 392,034 |
| 2025-06-10 | 933.00 | 933.00 | 919.00 | 921.00 | 921.00 | 373,006 |
| 2025-06-09 | 928.00 | 932.00 | 916.00 | 924.00 | 924.00 | 327,505 |
| 2025-06-06 | 923.00 | 929.00 | 909.00 | 923.00 | 923.00 | 289,665 |
| 2025-06-05 | 952.00 | 956.00 | 927.00 | 927.00 | 927.00 | 586,023 |
| 2025-06-04 | 950.00 | 958.00 | 941.00 | 950.00 | 950.00 | 630,900 |
| 2025-06-03 | 933.00 | 948.00 | 933.00 | 943.00 | 943.00 | 739,080 |
| 2025-06-02 | 949.00 | 957.00 | 920.00 | 924.00 | 924.00 | 966,703 |
| 2025-05-29 | 941.00 | 947.00 | 925.00 | 933.00 | 933.00 | 1,439,711 |
| 2025-05-28 | 922.00 | 922.00 | 902.00 | 911.00 | 911.00 | 337,007 |
| 2025-05-27 | 935.00 | 936.00 | 895.00 | 898.00 | 898.00 | 757,110 |
| 2025-05-26 | 943.00 | 950.00 | 938.00 | 944.00 | 944.00 | 636,101 |
| 2025-05-23 | 956.00 | 964.00 | 930.00 | 930.00 | 930.00 | 899,025 |
| 2025-05-22 | 934.00 | 940.00 | 927.00 | 930.00 | 930.00 | 293,041 |
| 2025-05-21 | 934.00 | 940.00 | 922.00 | 935.00 | 935.00 | 422,002 |
| 2025-05-20 | 931.00 | 943.00 | 924.00 | 934.00 | 934.00 | 639,108 |
| 2025-05-19 | 940.00 | 944.00 | 917.00 | 923.00 | 923.00 | 730,042 |
| 2025-05-16 | 937.00 | 940.00 | 928.00 | 935.00 | 935.00 | 834,070 |
| 2025-05-15 | 944.00 | 950.00 | 930.00 | 937.00 | 937.00 | 789,114 |
| 2025-05-14 | 927.00 | 941.00 | 921.00 | 939.00 | 939.00 | 1,132,276 |
| 2025-05-13 | 948.00 | 948.00 | 908.00 | 921.00 | 921.00 | 1,317,206 |
| 2025-05-12 | 900.00 | 920.00 | 898.00 | 908.00 | 908.00 | 549,242 |
| 2025-05-09 | 894.00 | 898.00 | 873.00 | 887.00 | 887.00 | 957,052 |
| 2025-05-08 | 882.00 | 895.00 | 881.00 | 888.00 | 888.00 | 481,305 |
| 2025-05-07 | 915.00 | 928.00 | 901.00 | 901.00 | 901.00 | 813,007 |
| 2025-05-06 | 900.00 | 915.00 | 895.00 | 912.00 | 912.00 | 1,249,106 |
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.