Airmate Cayman International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 16.200 | 16.250 | 16.150 | 16.200 | 16.200 | 84,375 |
| 2024-05-06 | 16.200 | 16.300 | 16.100 | 16.200 | 16.200 | 113,315 |
| 2024-05-03 | 16.150 | 16.200 | 16.050 | 16.200 | 16.200 | 198,166 |
| 2024-05-02 | 16.050 | 16.100 | 16.000 | 16.100 | 16.100 | 31,481 |
| 2024-04-30 | 16.200 | 16.200 | 16.000 | 16.050 | 16.050 | 113,095 |
| 2024-04-29 | 16.150 | 16.200 | 16.000 | 16.200 | 16.200 | 128,542 |
| 2024-04-26 | 16.100 | 16.100 | 15.950 | 16.050 | 16.050 | 123,534 |
| 2024-04-25 | 16.250 | 16.250 | 15.950 | 16.000 | 16.000 | 285,253 |
| 2024-04-24 | 16.100 | 16.250 | 16.000 | 16.250 | 16.250 | 278,292 |
| 2024-04-23 | 16.000 | 16.100 | 15.950 | 16.100 | 16.100 | 217,974 |
| 2024-04-22 | 15.850 | 16.250 | 15.850 | 15.950 | 15.950 | 87,730 |
| 2024-04-19 | 16.100 | 16.100 | 15.850 | 15.850 | 15.850 | 219,031 |
| 2024-04-18 | 15.950 | 16.050 | 15.950 | 16.050 | 16.050 | 227,068 |
| 2024-04-17 | 16.000 | 16.000 | 15.850 | 15.950 | 15.950 | 160,780 |
| 2024-04-16 | 15.950 | 15.950 | 15.800 | 15.900 | 15.900 | 382,875 |
| 2024-04-15 | 16.000 | 16.000 | 15.950 | 15.950 | 15.950 | 89,245 |
| 2024-04-12 | 16.000 | 16.000 | 15.950 | 16.000 | 16.000 | 51,983 |
| 2024-04-11 | 16.050 | 16.050 | 15.950 | 15.950 | 15.950 | 127,387 |
| 2024-04-10 | 16.050 | 16.050 | 16.000 | 16.050 | 16.050 | 63,096 |
| 2024-04-09 | 16.050 | 16.050 | 16.000 | 16.000 | 16.000 | 92,778 |
| 2024-04-08 | 16.000 | 16.100 | 16.000 | 16.050 | 16.050 | 101,977 |
| 2024-04-03 | 16.000 | 16.100 | 15.950 | 16.000 | 16.000 | 71,609 |
| 2024-04-02 | 16.100 | 16.200 | 16.000 | 16.100 | 16.100 | 80,958 |
| 2024-04-01 | 16.000 | 16.100 | 16.000 | 16.100 | 16.100 | 48,014 |
| 2024-03-29 | 16.100 | 16.100 | 16.000 | 16.050 | 16.050 | 36,995 |
| 2024-03-28 | 16.100 | 16.100 | 16.000 | 16.050 | 16.050 | 61,856 |
| 2024-03-27 | 16.200 | 16.250 | 16.100 | 16.100 | 16.100 | 70,197 |
| 2024-03-26 | 16.250 | 16.250 | 16.200 | 16.200 | 16.200 | 60,283 |
| 2024-03-25 | 16.250 | 16.300 | 16.200 | 16.250 | 16.250 | 80,315 |
| 2024-03-22 | 16.050 | 16.350 | 16.050 | 16.250 | 16.250 | 75,909 |
| 2024-03-21 | 16.100 | 16.200 | 15.900 | 16.050 | 16.050 | 115,831 |
| 2024-03-20 | 16.300 | 16.300 | 16.000 | 16.100 | 16.100 | 142,499 |
| 2024-03-19 | 16.250 | 16.400 | 16.100 | 16.350 | 16.350 | 105,113 |
| 2024-03-18 | 16.250 | 16.350 | 16.100 | 16.300 | 16.300 | 167,018 |
| 2024-03-15 | 16.400 | 16.400 | 16.100 | 16.250 | 16.250 | 91,050 |
| 2024-03-14 | 15.900 | 16.450 | 15.900 | 16.250 | 16.250 | 259,658 |
| 2024-03-13 | 16.100 | 16.100 | 15.900 | 15.900 | 15.900 | 141,169 |
| 2024-03-12 | 16.050 | 16.150 | 16.050 | 16.100 | 16.100 | 37,758 |
| 2024-03-11 | 16.100 | 16.200 | 16.050 | 16.050 | 16.050 | 107,607 |
| 2024-03-08 | 16.050 | 16.050 | 15.950 | 16.000 | 16.000 | 186,487 |
| 2024-03-07 | 16.300 | 16.300 | 16.100 | 16.100 | 16.100 | 106,578 |
| 2024-03-06 | 16.300 | 16.400 | 16.250 | 16.300 | 16.300 | 61,318 |
| 2024-03-05 | 16.350 | 16.500 | 16.250 | 16.300 | 16.300 | 66,728 |
| 2024-03-04 | 16.400 | 16.400 | 16.300 | 16.350 | 16.350 | 85,569 |
| 2024-03-01 | 16.450 | 16.500 | 16.350 | 16.400 | 16.400 | 53,679 |
| 2024-02-29 | 16.450 | 16.450 | 16.350 | 16.450 | 16.450 | 73,550 |
| 2024-02-27 | 16.500 | 16.550 | 16.300 | 16.450 | 16.450 | 307,807 |
| 2024-02-26 | 16.500 | 16.500 | 16.450 | 16.450 | 16.450 | 72,148 |
| 2024-02-23 | 16.750 | 16.750 | 16.550 | 16.550 | 16.550 | 131,575 |
| 2024-02-22 | 16.350 | 16.700 | 16.350 | 16.650 | 16.650 | 537,782 |
| 2024-02-21 | 16.400 | 16.400 | 16.250 | 16.300 | 16.300 | 103,606 |
| 2024-02-20 | 16.200 | 16.300 | 16.150 | 16.200 | 16.200 | 327,917 |
| 2024-02-19 | 16.300 | 16.400 | 16.150 | 16.200 | 16.200 | 122,056 |
| 2024-02-16 | 16.050 | 16.200 | 16.050 | 16.150 | 16.150 | 58,915 |
| 2024-02-15 | 16.050 | 16.200 | 15.900 | 16.000 | 16.000 | 123,090 |
| 2024-02-05 | 16.000 | 16.000 | 15.900 | 15.900 | 15.900 | 85,632 |
| 2024-02-02 | 16.050 | 16.100 | 16.000 | 16.000 | 16.000 | 43,650 |
| 2024-02-01 | 15.950 | 16.150 | 15.950 | 16.050 | 16.050 | 24,963 |
| 2024-01-31 | 15.950 | 16.200 | 15.900 | 16.000 | 16.000 | 126,621 |
| 2024-01-30 | 16.100 | 16.150 | 15.950 | 15.950 | 15.950 | 55,285 |
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.