Airmate Cayman International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	16.100	16.150	15.950	15.950	15.950	55,285
2024-01-29	16.200	16.250	16.150	16.150	16.150	81,750
2024-01-26	16.000	16.200	16.000	16.200	16.200	65,558
2024-01-25	16.100	16.150	16.000	16.000	16.000	53,888
2024-01-24	16.000	16.200	15.900	16.000	16.000	230,958
2024-01-23	16.100	16.100	15.900	16.100	16.100	72,131
2024-01-22	16.200	16.200	16.000	16.000	16.000	61,948
2024-01-19	16.050	16.150	16.000	16.100	16.100	54,483
2024-01-18	16.100	16.150	16.050	16.050	16.050	29,214
2024-01-17	16.250	16.300	16.000	16.050	16.050	116,831
2024-01-16	16.400	16.400	16.250	16.250	16.250	72,053
2024-01-15	16.400	16.400	16.300	16.300	16.300	34,085
2024-01-12	16.300	16.300	16.300	16.300	16.300	31,603
2024-01-11	16.300	16.400	16.300	16.300	16.300	63,682
2024-01-10	16.400	16.400	16.300	16.300	16.300	59,025
2024-01-09	16.450	16.450	16.400	16.400	16.400	57,225
2024-01-08	16.500	16.500	16.400	16.450	16.450	82,860
2024-01-05	16.700	16.700	16.500	16.500	16.500	117,736
2024-01-04	16.350	16.650	16.350	16.450	16.450	106,301
2024-01-03	16.500	16.500	16.350	16.350	16.350	75,220
2024-01-02	16.400	16.550	16.400	16.450	16.450	90,505
2023-12-29	16.600	16.600	16.450	16.500	16.500	94,433
2023-12-28	16.700	16.750	16.450	16.650	16.650	107,091
2023-12-27	16.700	16.700	16.550	16.600	16.600	31,852
2023-12-26	16.600	16.650	16.450	16.650	16.650	101,246
2023-12-25	16.550	16.700	16.550	16.550	16.550	69,167
2023-12-22	16.600	16.700	16.500	16.500	16.500	50,730
2023-12-21	16.600	16.750	16.450	16.600	16.600	59,268
2023-12-20	16.600	16.650	16.500	16.600	16.600	26,408
2023-12-19	16.600	16.650	16.500	16.600	16.600	43,236
2023-12-18	16.750	16.750	16.550	16.650	16.650	55,594
2023-12-15	16.800	16.800	16.600	16.750	16.750	95,973
2023-12-14	16.600	16.850	16.250	16.800	16.800	332,933
2023-12-13	16.800	16.800	16.600	16.600	16.600	44,721
2023-12-12	16.700	16.700	16.600	16.700	16.700	49,309
2023-12-11	16.500	16.800	16.450	16.500	16.500	157,435
2023-12-08	16.500	16.500	16.350	16.450	16.450	83,861
2023-12-07	16.500	16.500	16.450	16.500	16.500	33,635
2023-12-06	16.450	16.600	16.450	16.500	16.500	19,178
2023-12-05	16.600	16.600	16.450	16.450	16.450	108,307
2023-12-04	16.750	16.750	16.600	16.650	16.650	69,935
2023-12-01	16.600	16.700	16.600	16.600	16.600	55,801
2023-11-30	16.500	16.700	16.500	16.600	16.600	70,317
2023-11-29	16.400	16.600	16.200	16.500	16.500	408,381
2023-11-28	16.350	16.450	16.350	16.400	16.400	159,482
2023-11-27	16.450	16.500	16.350	16.400	16.400	58,002
2023-11-24	16.750	16.750	16.450	16.500	16.500	40,177
2023-11-23	16.500	16.650	16.500	16.550	16.550	36,732
2023-11-22	16.500	16.550	16.450	16.500	16.500	54,210
2023-11-21	16.500	16.600	16.500	16.550	16.550	55,174
2023-11-20	16.500	16.650	16.450	16.450	16.450	50,613
2023-11-17	16.500	16.500	16.500	16.500	16.500	18,353
2023-11-16	16.600	16.600	16.450	16.500	16.500	31,911
2023-11-15	16.600	16.600	16.500	16.500	16.500	14,885
2023-11-14	16.450	16.550	16.400	16.500	16.500	40,982
2023-11-13	16.550	16.700	16.550	16.550	16.550	42,959
2023-11-10	16.800	16.800	16.500	16.550	16.550	45,756
2023-11-09	16.800	16.800	16.600	16.600	16.600	60,386
2023-11-08	16.800	16.800	16.650	16.700	16.700	56,199
2023-11-07	16.850	16.850	16.800	16.850	16.850	90,213

← NewerPage 12 of 21 · 1,217 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.