Airmate Cayman International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.700 | 9.700 | 9.600 | 9.700 | 9.700 | 35,502 |
| 2026-10-19 | 9.770 | 9.770 | 9.620 | 9.710 | 9.710 | 20,799 |
| 2026-10-16 | 9.750 | 9.770 | 9.700 | 9.770 | 9.770 | 29,219 |
| 2026-10-15 | 9.640 | 9.770 | 9.640 | 9.750 | 9.750 | 17,180 |
| 2026-10-14 | 9.730 | 9.800 | 9.560 | 9.800 | 9.800 | 38,050 |
| 2026-10-13 | 9.600 | 9.730 | 9.500 | 9.730 | 9.730 | 124,275 |
| 2026-10-12 | 9.740 | 9.740 | 9.690 | 9.720 | 9.720 | 7,404 |
| 2026-10-08 | 9.780 | 9.780 | 9.730 | 9.740 | 9.740 | 3,102 |
| 2026-10-07 | 9.770 | 9.790 | 9.620 | 9.790 | 9.790 | 13,102 |
| 2026-10-06 | 9.790 | 9.800 | 9.620 | 9.800 | 9.800 | 22,083 |
| 2026-10-05 | 9.650 | 9.730 | 9.610 | 9.650 | 9.650 | 21,296 |
| 2026-10-02 | 9.580 | 9.800 | 9.580 | 9.650 | 9.650 | 57,300 |
| 2026-10-01 | 9.800 | 9.800 | 9.700 | 9.720 | 9.720 | 12,000 |
| 2026-09-30 | 9.560 | 9.790 | 9.560 | 9.600 | 9.600 | 34,000 |
| 2026-09-29 | 9.580 | 9.840 | 9.580 | 9.600 | 9.600 | 57,000 |
| 2026-09-24 | 9.990 | 9.990 | 9.640 | 9.670 | 9.670 | 34,396 |
| 2026-09-23 | 9.810 | 9.810 | 9.590 | 9.660 | 9.660 | 66,000 |
| 2026-09-22 | 9.730 | 9.820 | 9.680 | 9.820 | 9.820 | 33,000 |
| 2026-09-21 | 9.750 | 9.750 | 9.650 | 9.750 | 9.750 | 73,210 |
| 2026-09-18 | 9.560 | 9.750 | 9.560 | 9.750 | 9.750 | 94,000 |
| 2026-09-17 | 9.650 | 9.700 | 9.540 | 9.690 | 9.690 | 44,000 |
| 2026-09-16 | 9.500 | 9.680 | 9.480 | 9.670 | 9.670 | 57,064 |
| 2026-09-15 | 9.520 | 9.660 | 9.410 | 9.410 | 9.410 | 46,228 |
| 2026-09-14 | 9.650 | 9.670 | 9.540 | 9.660 | 9.660 | 21,000 |
| 2026-09-11 | 9.610 | 9.650 | 9.440 | 9.650 | 9.650 | 114,000 |
| 2026-09-10 | 9.630 | 9.670 | 9.480 | 9.670 | 9.670 | 125,065 |
| 2026-09-09 | 9.720 | 9.820 | 9.720 | 9.760 | 9.760 | 39,000 |
| 2026-09-08 | 9.660 | 9.720 | 9.610 | 9.720 | 9.720 | 21,000 |
| 2026-09-07 | 9.700 | 9.740 | 9.570 | 9.730 | 9.730 | 45,062 |
| 2026-09-04 | 9.550 | 9.670 | 9.550 | 9.660 | 9.660 | 45,000 |
| 2026-09-03 | 9.650 | 9.710 | 9.630 | 9.630 | 9.630 | 16,122 |
| 2026-09-02 | 9.650 | 9.710 | 9.550 | 9.710 | 9.710 | 55,227 |
| 2026-09-01 | 9.740 | 9.770 | 9.570 | 9.650 | 9.650 | 71,000 |
| 2026-08-31 | 9.650 | 9.740 | 9.590 | 9.740 | 9.740 | 51,000 |
| 2026-08-28 | 9.610 | 9.690 | 9.600 | 9.690 | 9.690 | 75,006 |
| 2026-08-27 | 9.720 | 9.810 | 9.600 | 9.600 | 9.600 | 94,071 |
| 2026-08-26 | 9.610 | 9.890 | 9.490 | 9.720 | 9.720 | 152,250 |
| 2026-08-25 | 9.600 | 9.640 | 9.540 | 9.640 | 9.640 | 92,750 |
| 2026-08-24 | 9.600 | 9.610 | 9.560 | 9.600 | 9.600 | 58,000 |
| 2026-08-21 | 9.470 | 9.600 | 9.470 | 9.600 | 9.600 | 29,000 |
| 2026-08-20 | 9.550 | 9.550 | 9.450 | 9.500 | 9.500 | 36,000 |
| 2026-08-19 | 9.650 | 9.650 | 9.510 | 9.510 | 9.510 | 49,000 |
| 2026-08-18 | 9.690 | 9.720 | 9.620 | 9.660 | 9.660 | 38,000 |
| 2026-08-17 | 9.510 | 9.740 | 9.430 | 9.690 | 9.690 | 202,883 |
| 2026-08-14 | 9.570 | 9.570 | 9.520 | 9.520 | 9.520 | 55,223 |
| 2026-08-13 | 9.540 | 9.770 | 9.520 | 9.560 | 9.560 | 89,200 |
| 2026-08-12 | 9.550 | 9.600 | 9.510 | 9.540 | 9.540 | 73,000 |
| 2026-08-11 | 9.590 | 9.640 | 9.540 | 9.540 | 9.540 | 36,000 |
| 2026-08-10 | 9.590 | 9.690 | 9.560 | 9.660 | 9.660 | 45,000 |
| 2026-08-07 | 9.800 | 9.800 | 9.590 | 9.590 | 9.590 | 53,227 |
| 2026-08-06 | 9.690 | 9.760 | 9.500 | 9.660 | 9.660 | 83,300 |
| 2026-08-05 | 9.730 | 9.730 | 9.670 | 9.670 | 9.670 | 55,260 |
| 2026-08-04 | 9.820 | 9.820 | 9.720 | 9.720 | 9.720 | 45,000 |
| 2026-08-03 | 9.800 | 9.810 | 9.700 | 9.810 | 9.810 | 48,150 |
| 2026-07-31 | 9.650 | 9.920 | 9.600 | 9.910 | 9.910 | 108,043 |
| 2026-07-30 | 9.880 | 9.880 | 9.540 | 9.570 | 9.570 | 62,000 |
| 2026-07-29 | 10.200 | 10.200 | 9.810 | 9.880 | 9.880 | 104,000 |
| 2026-07-28 | 9.900 | 9.980 | 9.870 | 9.970 | 9.970 | 57,025 |
| 2026-07-27 | 10.000 | 10.050 | 9.920 | 9.990 | 9.990 | 35,000 |
| 2026-07-24 | 9.980 | 10.000 | 9.930 | 10.000 | 10.000 | 42,000 |
Page 1 of 21 · 1,220 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-15 | 0.5926 KYD |
| 2020-07-21 | 0.7772 KYD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.