Airtac International Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 901.00 | 902.00 | 867.00 | 885.00 | 885.00 | 538,107 |
| 2025-05-02 | 907.00 | 920.00 | 900.00 | 905.00 | 905.00 | 1,480,116 |
| 2025-04-30 | 897.00 | 911.00 | 875.00 | 880.00 | 880.00 | 2,485,429 |
| 2025-04-29 | 822.00 | 845.00 | 808.00 | 839.00 | 839.00 | 1,183,228 |
| 2025-04-28 | 819.00 | 823.00 | 811.00 | 822.00 | 822.00 | 542,713 |
| 2025-04-25 | 817.00 | 826.00 | 807.00 | 817.00 | 817.00 | 918,199 |
| 2025-04-24 | 815.00 | 815.00 | 784.00 | 792.00 | 792.00 | 822,016 |
| 2025-04-23 | 790.00 | 825.00 | 790.00 | 808.00 | 808.00 | 783,842 |
| 2025-04-22 | 793.00 | 806.00 | 778.00 | 782.00 | 782.00 | 542,394 |
| 2025-04-21 | 806.00 | 806.00 | 787.00 | 793.00 | 793.00 | 557,942 |
| 2025-04-18 | 806.00 | 824.00 | 801.00 | 811.00 | 811.00 | 531,745 |
| 2025-04-17 | 807.00 | 809.00 | 781.00 | 800.00 | 800.00 | 952,695 |
| 2025-04-16 | 856.00 | 856.00 | 810.00 | 817.00 | 817.00 | 2,554,090 |
| 2025-04-15 | 804.00 | 813.00 | 802.00 | 810.00 | 810.00 | 959,091 |
| 2025-04-14 | 825.00 | 825.00 | 780.00 | 802.00 | 802.00 | 1,653,792 |
| 2025-04-11 | 701.00 | 758.00 | 695.00 | 750.00 | 750.00 | 2,304,964 |
| 2025-04-10 | 742.00 | 742.00 | 725.00 | 742.00 | 742.00 | 1,936,956 |
| 2025-04-09 | 730.00 | 740.00 | 675.00 | 675.00 | 675.00 | 2,163,476 |
| 2025-04-08 | 730.00 | 763.00 | 729.00 | 750.00 | 750.00 | 1,949,267 |
| 2025-04-07 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 445,804 |
| 2025-04-02 | 856.00 | 905.00 | 854.00 | 900.00 | 900.00 | 1,306,495 |
| 2025-04-01 | 831.00 | 860.00 | 828.00 | 853.00 | 853.00 | 618,257 |
| 2025-03-31 | 869.00 | 882.00 | 831.00 | 831.00 | 831.00 | 950,921 |
| 2025-03-28 | 934.00 | 934.00 | 891.00 | 895.00 | 895.00 | 694,503 |
| 2025-03-27 | 927.00 | 949.00 | 920.00 | 942.00 | 942.00 | 439,357 |
| 2025-03-26 | 923.00 | 943.00 | 920.00 | 943.00 | 943.00 | 426,331 |
| 2025-03-25 | 914.00 | 939.00 | 911.00 | 928.00 | 928.00 | 956,135 |
| 2025-03-24 | 955.00 | 958.00 | 912.00 | 913.00 | 913.00 | 646,195 |
| 2025-03-21 | 975.00 | 975.00 | 943.00 | 951.00 | 951.00 | 1,006,560 |
| 2025-03-20 | 1,000.00 | 1,000.00 | 965.00 | 975.00 | 975.00 | 1,449,453 |
| 2025-03-19 | 990.00 | 1,040.00 | 981.00 | 981.00 | 981.00 | 2,650,306 |
| 2025-03-18 | 968.00 | 1,005.00 | 964.00 | 981.00 | 981.00 | 1,450,397 |
| 2025-03-17 | 942.00 | 987.00 | 942.00 | 967.00 | 967.00 | 1,275,844 |
| 2025-03-14 | 945.00 | 955.00 | 921.00 | 929.00 | 929.00 | 530,238 |
| 2025-03-13 | 961.00 | 965.00 | 932.00 | 938.00 | 938.00 | 470,887 |
| 2025-03-12 | 950.00 | 960.00 | 944.00 | 953.00 | 953.00 | 742,068 |
| 2025-03-11 | 910.00 | 948.00 | 910.00 | 941.00 | 941.00 | 719,795 |
| 2025-03-10 | 955.00 | 988.00 | 954.00 | 964.00 | 964.00 | 1,354,428 |
| 2025-03-07 | 930.00 | 960.00 | 930.00 | 951.00 | 951.00 | 672,351 |
| 2025-03-06 | 940.00 | 952.00 | 935.00 | 936.00 | 936.00 | 472,485 |
| 2025-03-05 | 922.00 | 966.00 | 921.00 | 949.00 | 949.00 | 956,666 |
| 2025-03-04 | 935.00 | 936.00 | 914.00 | 925.00 | 925.00 | 977,990 |
| 2025-03-03 | 978.00 | 983.00 | 944.00 | 951.00 | 951.00 | 1,120,190 |
| 2025-02-27 | 948.00 | 981.00 | 946.00 | 970.00 | 970.00 | 2,046,801 |
| 2025-02-26 | 950.00 | 963.00 | 938.00 | 944.00 | 944.00 | 1,069,137 |
| 2025-02-25 | 958.00 | 969.00 | 951.00 | 951.00 | 951.00 | 674,451 |
| 2025-02-24 | 966.00 | 980.00 | 957.00 | 974.00 | 974.00 | 1,428,161 |
| 2025-02-21 | 968.00 | 975.00 | 951.00 | 975.00 | 975.00 | 705,031 |
| 2025-02-20 | 977.00 | 977.00 | 952.00 | 972.00 | 972.00 | 936,332 |
| 2025-02-19 | 970.00 | 970.00 | 954.00 | 962.00 | 962.00 | 531,132 |
| 2025-02-18 | 983.00 | 983.00 | 961.00 | 970.00 | 970.00 | 1,303,809 |
| 2025-02-17 | 951.00 | 984.00 | 946.00 | 983.00 | 983.00 | 2,028,705 |
| 2025-02-14 | 937.00 | 964.00 | 930.00 | 951.00 | 951.00 | 953,967 |
| 2025-02-13 | 932.00 | 953.00 | 921.00 | 945.00 | 945.00 | 992,404 |
| 2025-02-12 | 950.00 | 950.00 | 928.00 | 932.00 | 932.00 | 673,020 |
| 2025-02-11 | 949.00 | 960.00 | 922.00 | 951.00 | 951.00 | 1,854,018 |
| 2025-02-10 | 915.00 | 933.00 | 887.00 | 930.00 | 930.00 | 1,241,043 |
| 2025-02-07 | 940.00 | 948.00 | 913.00 | 934.00 | 934.00 | 2,131,598 |
| 2025-02-06 | 915.00 | 945.00 | 909.00 | 940.00 | 940.00 | 2,882,554 |
| 2025-02-05 | 873.00 | 889.00 | 870.00 | 874.00 | 874.00 | 382,913 |
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.