Airtac International Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 878.00 | 878.00 | 852.00 | 862.00 | 862.00 | 457,058 |
| 2025-02-03 | 830.00 | 882.00 | 828.00 | 862.00 | 862.00 | 1,018,799 |
| 2025-01-22 | 880.00 | 888.00 | 865.00 | 871.00 | 871.00 | 414,261 |
| 2025-01-21 | 890.00 | 892.00 | 874.00 | 880.00 | 880.00 | 387,446 |
| 2025-01-20 | 879.00 | 890.00 | 868.00 | 890.00 | 890.00 | 690,887 |
| 2025-01-17 | 859.00 | 869.00 | 856.00 | 863.00 | 863.00 | 741,610 |
| 2025-01-16 | 864.00 | 885.00 | 849.00 | 850.00 | 850.00 | 715,791 |
| 2025-01-15 | 862.00 | 877.00 | 833.00 | 839.00 | 839.00 | 721,409 |
| 2025-01-14 | 849.00 | 875.00 | 839.00 | 862.00 | 862.00 | 711,016 |
| 2025-01-13 | 849.00 | 853.00 | 819.00 | 836.00 | 836.00 | 653,838 |
| 2025-01-10 | 843.00 | 865.00 | 842.00 | 855.00 | 855.00 | 389,962 |
| 2025-01-09 | 879.00 | 881.00 | 847.00 | 849.00 | 849.00 | 807,809 |
| 2025-01-08 | 872.00 | 884.00 | 865.00 | 875.00 | 875.00 | 575,815 |
| 2025-01-07 | 856.00 | 893.00 | 856.00 | 867.00 | 867.00 | 752,048 |
| 2025-01-06 | 854.00 | 859.00 | 848.00 | 856.00 | 856.00 | 223,053 |
| 2025-01-03 | 857.00 | 872.00 | 846.00 | 848.00 | 848.00 | 456,764 |
| 2025-01-02 | 841.00 | 855.00 | 839.00 | 849.00 | 849.00 | 392,337 |
| 2024-12-31 | 826.00 | 848.00 | 816.00 | 844.00 | 844.00 | 380,630 |
| 2024-12-30 | 843.00 | 843.00 | 826.00 | 830.00 | 830.00 | 177,809 |
| 2024-12-27 | 836.00 | 840.00 | 832.00 | 839.00 | 839.00 | 198,958 |
| 2024-12-26 | 845.00 | 848.00 | 834.00 | 840.00 | 840.00 | 129,600 |
| 2024-12-25 | 845.00 | 850.00 | 830.00 | 839.00 | 839.00 | 246,977 |
| 2024-12-24 | 820.00 | 845.00 | 819.00 | 836.00 | 836.00 | 442,884 |
| 2024-12-23 | 801.00 | 820.00 | 792.00 | 819.00 | 819.00 | 750,800 |
| 2024-12-20 | 820.00 | 826.00 | 785.00 | 788.00 | 788.00 | 3,518,113 |
| 2024-12-19 | 845.00 | 846.00 | 828.00 | 828.00 | 828.00 | 840,641 |
| 2024-12-18 | 846.00 | 878.00 | 846.00 | 868.00 | 868.00 | 655,033 |
| 2024-12-17 | 831.00 | 861.00 | 824.00 | 846.00 | 846.00 | 669,168 |
| 2024-12-16 | 840.00 | 856.00 | 823.00 | 831.00 | 831.00 | 561,039 |
| 2024-12-13 | 849.00 | 853.00 | 837.00 | 840.00 | 840.00 | 551,314 |
| 2024-12-12 | 864.00 | 864.00 | 832.00 | 833.00 | 833.00 | 664,630 |
| 2024-12-11 | 857.00 | 880.00 | 855.00 | 855.00 | 855.00 | 813,111 |
| 2024-12-10 | 885.00 | 906.00 | 860.00 | 867.00 | 867.00 | 1,824,573 |
| 2024-12-09 | 812.00 | 828.00 | 804.00 | 825.00 | 825.00 | 648,400 |
| 2024-12-06 | 804.00 | 812.00 | 798.00 | 804.00 | 804.00 | 297,772 |
| 2024-12-05 | 804.00 | 807.00 | 794.00 | 795.00 | 795.00 | 610,561 |
| 2024-12-04 | 799.00 | 816.00 | 795.00 | 800.00 | 800.00 | 764,487 |
| 2024-12-03 | 804.00 | 804.00 | 790.00 | 795.00 | 795.00 | 499,313 |
| 2024-12-02 | 799.00 | 811.00 | 791.00 | 791.00 | 791.00 | 488,748 |
| 2024-11-29 | 791.00 | 799.00 | 779.00 | 790.00 | 790.00 | 517,661 |
| 2024-11-28 | 816.00 | 816.00 | 793.00 | 801.00 | 801.00 | 403,465 |
| 2024-11-27 | 810.00 | 822.00 | 795.00 | 795.00 | 795.00 | 401,587 |
| 2024-11-26 | 818.00 | 839.00 | 812.00 | 812.00 | 812.00 | 461,053 |
| 2024-11-25 | 838.00 | 839.00 | 826.00 | 834.00 | 834.00 | 682,056 |
| 2024-11-22 | 835.00 | 844.00 | 825.00 | 825.00 | 825.00 | 361,616 |
| 2024-11-21 | 814.00 | 834.00 | 809.00 | 829.00 | 829.00 | 785,437 |
| 2024-11-20 | 846.00 | 846.00 | 814.00 | 823.00 | 823.00 | 663,594 |
| 2024-11-19 | 842.00 | 856.00 | 831.00 | 846.00 | 846.00 | 678,602 |
| 2024-11-18 | 846.00 | 849.00 | 830.00 | 840.00 | 840.00 | 918,323 |
| 2024-11-15 | 859.00 | 867.00 | 845.00 | 847.00 | 847.00 | 762,519 |
| 2024-11-14 | 870.00 | 887.00 | 853.00 | 859.00 | 859.00 | 533,640 |
| 2024-11-13 | 872.00 | 894.00 | 858.00 | 870.00 | 870.00 | 1,033,049 |
| 2024-11-12 | 912.00 | 933.00 | 876.00 | 876.00 | 876.00 | 943,613 |
| 2024-11-11 | 930.00 | 930.00 | 908.00 | 927.00 | 927.00 | 586,472 |
| 2024-11-08 | 942.00 | 943.00 | 930.00 | 931.00 | 931.00 | 553,068 |
| 2024-11-07 | 940.00 | 954.00 | 931.00 | 940.00 | 940.00 | 549,681 |
| 2024-11-06 | 908.00 | 958.00 | 906.00 | 947.00 | 947.00 | 1,100,405 |
| 2024-11-05 | 897.00 | 915.00 | 886.00 | 909.00 | 909.00 | 709,467 |
| 2024-11-04 | 908.00 | 910.00 | 893.00 | 897.00 | 897.00 | 436,913 |
| 2024-11-01 | 894.00 | 936.00 | 884.00 | 908.00 | 908.00 | 1,290,580 |
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.