Airmate Cayman International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	15.750	15.750	15.450	15.550	15.550	248,000
2024-08-01	15.650	15.800	15.650	15.700	15.700	73,651
2024-07-31	15.700	15.700	15.600	15.650	15.650	28,871
2024-07-30	15.600	15.650	15.550	15.550	15.550	37,419
2024-07-29	15.850	15.850	15.500	15.500	15.500	310,066
2024-07-26	15.700	15.850	15.550	15.850	15.850	303,405
2024-07-23	15.600	15.750	15.550	15.600	15.600	144,590
2024-07-22	15.700	15.800	15.550	15.550	15.550	355,632
2024-07-19	15.900	15.950	15.650	15.650	15.650	214,954
2024-07-18	15.900	15.900	15.750	15.800	15.800	105,457
2024-07-17	15.850	15.950	15.800	15.850	15.850	32,278
2024-07-16	15.900	15.900	15.800	15.850	15.850	58,211
2024-07-15	15.950	15.950	15.800	15.850	15.850	53,634
2024-07-12	15.850	15.850	15.800	15.800	15.800	81,585
2024-07-11	15.900	16.000	15.750	15.800	15.800	183,884
2024-07-10	15.900	16.000	15.900	15.900	15.900	85,318
2024-07-09	15.950	16.000	15.850	15.900	15.900	122,113
2024-07-08	16.150	16.150	15.900	15.950	15.950	158,148
2024-07-05	16.050	16.050	16.000	16.000	16.000	69,793
2024-07-04	16.000	16.050	15.950	15.950	15.950	73,972
2024-07-03	16.000	16.100	15.950	15.950	15.950	80,860
2024-07-02	15.900	16.000	15.900	16.000	16.000	137,512
2024-07-01	15.800	15.900	15.800	15.850	15.850	21,575
2024-06-28	15.750	15.850	15.750	15.800	15.800	191,139
2024-06-27	15.900	15.900	15.750	15.750	15.750	189,477
2024-06-26	15.900	16.000	15.850	15.900	15.900	95,758
2024-06-25	15.950	16.000	15.900	15.950	15.950	58,091
2024-06-24	16.000	16.050	15.900	15.950	15.950	82,807
2024-06-21	16.050	16.050	15.950	16.050	16.050	77,445
2024-06-20	16.000	16.150	15.950	16.050	16.050	170,931
2024-06-19	16.200	16.200	16.050	16.100	16.100	166,388
2024-06-18	15.900	16.100	15.750	16.100	16.100	290,359
2024-06-17	15.950	16.100	15.900	15.900	15.900	123,828
2024-06-14	15.950	16.050	15.950	15.950	15.950	81,649
2024-06-13	16.100	16.200	15.950	15.950	15.950	93,252
2024-06-12	16.000	16.100	15.900	15.900	15.900	106,968
2024-06-11	16.200	16.200	15.900	16.000	16.000	166,386
2024-06-07	16.300	16.350	16.150	16.150	16.150	92,912
2024-06-06	16.300	16.400	16.100	16.100	16.100	77,845
2024-06-05	16.200	16.250	16.150	16.250	16.250	64,013
2024-06-04	16.200	16.300	16.200	16.200	16.200	80,492
2024-06-03	16.150	16.250	16.100	16.150	16.150	54,902
2024-05-31	16.050	16.250	16.050	16.200	16.200	94,233
2024-05-30	16.050	16.100	16.050	16.050	16.050	42,510
2024-05-29	16.100	16.100	16.000	16.050	16.050	33,206
2024-05-28	16.000	16.050	15.950	16.050	16.050	85,261
2024-05-27	16.100	16.100	15.950	15.950	15.950	61,709
2024-05-24	16.150	16.150	16.000	16.000	16.000	53,261
2024-05-23	16.100	16.100	16.000	16.000	16.000	79,435
2024-05-22	16.050	16.100	16.050	16.050	16.050	68,342
2024-05-21	16.100	16.100	16.000	16.050	16.050	77,130
2024-05-20	16.200	16.200	16.050	16.150	16.150	97,976
2024-05-17	16.050	16.200	16.050	16.150	16.150	82,129
2024-05-16	16.200	16.200	16.000	16.050	16.050	156,378
2024-05-15	16.050	16.250	16.000	16.150	16.150	204,598
2024-05-14	16.000	16.150	16.000	16.150	16.150	148,763
2024-05-13	16.000	16.100	16.000	16.000	16.000	106,797
2024-05-10	16.050	16.150	15.950	16.000	16.000	119,861
2024-05-09	16.150	16.150	15.950	16.000	16.000	173,715
2024-05-08	16.200	16.350	16.100	16.150	16.150	270,906

← NewerPage 10 of 21 · 1,216 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.