Airtac International Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 903.00 | 903.00 | 887.00 | 894.00 | 894.00 | 512,112 |
| 2024-10-29 | 910.00 | 912.00 | 888.00 | 902.00 | 902.00 | 313,243 |
| 2024-10-28 | 922.00 | 928.00 | 906.00 | 917.00 | 917.00 | 351,313 |
| 2024-10-25 | 914.00 | 918.00 | 907.00 | 917.00 | 917.00 | 402,564 |
| 2024-10-24 | 911.00 | 916.00 | 902.00 | 905.00 | 905.00 | 306,372 |
| 2024-10-23 | 915.00 | 918.00 | 906.00 | 917.00 | 917.00 | 217,081 |
| 2024-10-22 | 921.00 | 927.00 | 906.00 | 914.00 | 914.00 | 709,469 |
| 2024-10-21 | 924.00 | 946.00 | 912.00 | 930.00 | 930.00 | 934,733 |
| 2024-10-18 | 930.00 | 942.00 | 901.00 | 910.00 | 910.00 | 511,064 |
| 2024-10-17 | 888.00 | 919.00 | 888.00 | 913.00 | 913.00 | 788,522 |
| 2024-10-16 | 913.00 | 924.00 | 898.00 | 913.00 | 913.00 | 823,152 |
| 2024-10-15 | 940.00 | 959.00 | 937.00 | 940.00 | 940.00 | 781,504 |
| 2024-10-14 | 919.00 | 947.00 | 910.00 | 931.00 | 931.00 | 827,924 |
| 2024-10-11 | 965.00 | 966.00 | 914.00 | 923.00 | 923.00 | 1,046,849 |
| 2024-10-09 | 923.00 | 974.00 | 923.00 | 971.00 | 971.00 | 975,572 |
| 2024-10-08 | 996.00 | 1,015.00 | 942.00 | 955.00 | 955.00 | 1,489,686 |
| 2024-10-07 | 1,000.00 | 1,025.00 | 976.00 | 1,015.00 | 1,015.00 | 1,593,355 |
| 2024-10-04 | 916.00 | 1,005.00 | 916.00 | 999.00 | 999.00 | 2,607,570 |
| 2024-10-01 | 919.00 | 966.00 | 913.00 | 915.00 | 915.00 | 1,417,676 |
| 2024-09-30 | 942.00 | 942.00 | 896.00 | 913.00 | 913.00 | 1,844,781 |
| 2024-09-27 | 902.00 | 939.00 | 896.00 | 939.00 | 939.00 | 1,142,982 |
| 2024-09-26 | 854.00 | 869.00 | 846.00 | 854.00 | 854.00 | 548,524 |
| 2024-09-25 | 896.00 | 896.00 | 846.00 | 874.00 | 874.00 | 1,545,583 |
| 2024-09-24 | 804.00 | 819.00 | 804.00 | 819.00 | 819.00 | 373,959 |
| 2024-09-23 | 794.00 | 813.00 | 785.00 | 806.00 | 806.00 | 383,809 |
| 2024-09-20 | 780.00 | 806.00 | 780.00 | 783.00 | 783.00 | 881,718 |
| 2024-09-19 | 761.00 | 770.00 | 749.00 | 769.00 | 769.00 | 1,023,441 |
| 2024-09-18 | 771.00 | 772.00 | 759.00 | 761.00 | 761.00 | 531,095 |
| 2024-09-16 | 785.00 | 790.00 | 774.00 | 774.00 | 774.00 | 395,663 |
| 2024-09-13 | 803.00 | 805.00 | 783.00 | 789.00 | 789.00 | 499,030 |
| 2024-09-12 | 799.00 | 807.00 | 790.00 | 803.00 | 803.00 | 253,875 |
| 2024-09-11 | 777.00 | 796.00 | 767.00 | 784.00 | 784.00 | 446,145 |
| 2024-09-10 | 785.00 | 799.00 | 756.00 | 763.00 | 763.00 | 814,757 |
| 2024-09-09 | 792.00 | 794.00 | 766.00 | 776.00 | 776.00 | 880,134 |
| 2024-09-06 | 815.00 | 819.00 | 805.00 | 816.00 | 816.00 | 220,695 |
| 2024-09-05 | 816.00 | 823.00 | 804.00 | 810.00 | 810.00 | 696,696 |
| 2024-09-04 | 832.00 | 835.00 | 808.00 | 808.00 | 808.00 | 747,291 |
| 2024-09-03 | 858.00 | 872.00 | 856.00 | 864.00 | 864.00 | 240,520 |
| 2024-09-02 | 872.00 | 880.00 | 863.00 | 864.00 | 864.00 | 280,261 |
| 2024-08-30 | 853.00 | 869.00 | 853.00 | 865.00 | 865.00 | 558,814 |
| 2024-08-29 | 850.00 | 853.00 | 845.00 | 849.00 | 849.00 | 358,034 |
| 2024-08-28 | 875.00 | 886.00 | 846.00 | 850.00 | 850.00 | 475,833 |
| 2024-08-27 | 862.00 | 884.00 | 862.00 | 874.00 | 874.00 | 568,015 |
| 2024-08-26 | 861.00 | 872.00 | 855.00 | 861.00 | 861.00 | 426,840 |
| 2024-08-23 | 839.00 | 858.00 | 839.00 | 855.00 | 855.00 | 303,696 |
| 2024-08-22 | 867.00 | 871.00 | 852.00 | 852.00 | 852.00 | 894,427 |
| 2024-08-21 | 885.00 | 888.00 | 857.00 | 864.00 | 864.00 | 790,066 |
| 2024-08-20 | 813.00 | 868.00 | 813.00 | 860.00 | 860.00 | 648,785 |
| 2024-08-19 | 809.00 | 810.00 | 798.00 | 805.00 | 805.00 | 716,488 |
| 2024-08-16 | 815.00 | 815.00 | 800.00 | 803.00 | 803.00 | 533,061 |
| 2024-08-15 | 818.00 | 818.00 | 799.00 | 802.00 | 802.00 | 367,279 |
| 2024-08-14 | 830.00 | 830.00 | 802.00 | 805.00 | 805.00 | 380,744 |
| 2024-08-13 | 807.00 | 810.00 | 793.00 | 810.00 | 810.00 | 311,859 |
| 2024-08-12 | 803.00 | 823.00 | 801.00 | 803.00 | 803.00 | 754,892 |
| 2024-08-09 | 803.00 | 824.00 | 796.00 | 802.00 | 802.00 | 1,028,343 |
| 2024-08-08 | 781.00 | 805.00 | 781.00 | 794.00 | 794.00 | 817,433 |
| 2024-08-07 | 775.00 | 802.00 | 775.00 | 798.00 | 798.00 | 827,035 |
| 2024-08-06 | 781.00 | 784.00 | 733.00 | 775.00 | 775.00 | 594,858 |
| 2024-08-05 | 770.00 | 771.00 | 745.00 | 759.00 | 759.00 | 669,125 |
| 2024-08-02 | 820.00 | 849.00 | 817.00 | 827.00 | 827.00 | 495,085 |
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.