Airmate Cayman International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	16.850	16.850	16.800	16.800	16.800	15,082
2023-11-02	17.000	17.000	16.750	16.800	16.800	78,179
2023-11-01	17.000	17.000	16.800	16.900	16.900	224,424
2023-10-31	16.950	17.350	16.950	17.000	17.000	412,508
2023-10-30	16.850	17.050	16.850	16.950	16.950	82,944
2023-10-27	16.900	16.900	16.900	16.900	16.900	2,062
2023-10-26	17.000	17.000	16.900	16.900	16.900	38,410
2023-10-25	17.000	17.100	16.800	17.050	17.050	78,897
2023-10-24	16.700	16.950	16.650	16.950	16.950	42,417
2023-10-23	16.900	16.950	16.600	16.950	16.950	50,812
2023-10-20	16.700	16.950	16.600	16.950	16.950	77,790
2023-10-19	16.850	16.950	16.850	16.950	16.950	25,233
2023-10-18	16.900	16.950	16.700	16.900	16.900	67,365
2023-10-17	17.150	17.150	17.050	17.050	17.050	42,112
2023-10-16	16.900	17.250	16.850	17.150	17.150	189,426
2023-10-13	17.000	17.050	16.800	16.900	16.900	101,494
2023-10-12	16.850	16.900	16.450	16.900	16.900	115,802
2023-10-11	16.750	16.850	16.700	16.850	16.850	81,501
2023-10-06	16.850	16.850	16.650	16.700	16.700	108,554
2023-10-05	16.900	16.950	16.800	16.850	16.850	80,166
2023-10-04	17.000	17.000	16.600	16.750	16.750	68,575
2023-10-03	17.100	17.150	16.950	17.050	17.050	140,572
2023-10-02	16.950	17.000	16.800	16.900	16.900	138,258
2023-09-28	16.600	17.000	16.600	16.850	16.850	67,740
2023-09-27	16.550	16.800	16.550	16.800	16.800	97,940
2023-09-26	16.700	16.800	16.650	16.800	16.800	90,075
2023-09-25	16.750	16.750	16.500	16.550	16.550	64,253
2023-09-22	16.300	16.600	16.200	16.600	16.600	60,313
2023-09-21	16.450	16.650	16.300	16.550	16.550	159,654
2023-09-20	16.700	16.700	16.500	16.500	16.500	64,688
2023-09-19	16.650	16.750	16.500	16.600	16.600	109,842
2023-09-18	16.600	16.800	16.600	16.800	16.800	47,442
2023-09-15	17.100	17.100	16.600	16.750	16.750	111,659
2023-09-14	16.450	17.000	16.450	17.000	17.000	132,811
2023-09-13	16.750	16.750	16.400	16.450	16.450	165,130
2023-09-12	16.700	16.900	16.550	16.700	16.700	164,674
2023-09-11	16.700	16.750	16.600	16.700	16.700	68,818
2023-09-08	16.350	16.900	16.350	16.900	16.900	226,391
2023-09-07	17.050	17.100	16.800	16.900	16.900	84,717
2023-09-06	16.800	17.200	16.750	17.050	17.050	269,048
2023-09-05	18.250	18.250	17.900	17.950	17.950	272,755
2023-09-04	17.900	18.300	17.900	18.100	18.100	159,170
2023-09-01	17.950	17.950	17.700	17.850	17.850	88,818
2023-08-31	18.150	18.150	17.700	17.950	17.950	67,236
2023-08-30	18.550	18.800	17.800	17.850	17.850	382,991
2023-08-29	17.300	17.650	17.300	17.550	17.550	61,012
2023-08-28	17.350	17.500	17.300	17.350	17.350	70,201
2023-08-25	17.350	17.450	17.300	17.350	17.350	30,252
2023-08-24	17.500	17.500	17.300	17.300	17.300	38,421
2023-08-23	17.400	17.600	17.350	17.400	17.400	45,426
2023-08-22	17.650	17.650	17.350	17.400	17.400	62,066
2023-08-21	17.800	17.800	17.450	17.650	17.650	35,495
2023-08-18	17.500	17.700	17.300	17.350	17.350	141,975
2023-08-17	17.150	17.700	17.150	17.550	17.550	115,299
2023-08-16	17.100	17.250	17.000	17.150	17.150	98,914
2023-08-15	17.250	17.300	16.800	17.100	17.100	680,045
2023-08-14	17.350	17.400	17.200	17.250	17.250	170,680
2023-08-11	17.650	17.800	17.300	17.300	17.300	488,250
2023-08-10	19.400	19.400	17.500	17.600	17.600	967,729
2023-08-09	18.400	18.400	18.250	18.300	18.300	34,722

← NewerPage 13 of 21 · 1,221 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.