Airmate Cayman International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	18.400	18.400	18.250	18.300	18.300	34,722
2023-08-08	18.600	18.600	18.400	18.400	18.400	55,302
2023-08-07	18.750	19.000	18.400	18.600	18.600	445,851
2023-08-04	18.200	18.700	18.200	18.700	18.700	325,931
2023-08-02	18.550	18.750	18.150	18.200	18.200	120,868
2023-08-01	18.600	19.150	18.500	18.550	18.550	158,162
2023-07-31	18.400	18.500	18.300	18.300	18.300	84,677
2023-07-28	18.400	18.400	18.000	18.250	18.250	114,495
2023-07-27	18.300	18.450	18.200	18.200	18.200	102,352
2023-07-26	18.100	18.300	18.000	18.100	18.100	104,103
2023-07-25	18.000	18.250	18.000	18.100	18.100	65,160
2023-07-24	18.200	18.200	18.000	18.050	18.050	116,744
2023-07-21	18.150	18.300	18.100	18.200	18.200	121,969
2023-07-20	18.100	18.450	18.100	18.150	18.150	81,359
2023-07-19	18.500	18.500	18.100	18.100	18.100	95,959
2023-07-18	18.500	18.700	18.300	18.300	18.300	137,745
2023-07-17	18.600	18.850	18.550	18.550	18.550	102,628
2023-07-14	19.100	19.100	18.550	18.750	18.750	112,183
2023-07-13	19.600	19.600	18.500	18.600	18.600	343,532
2023-07-12	20.100	20.100	19.200	19.350	19.350	279,848
2023-07-11	21.050	21.200	19.300	20.250	20.250	1,218,372
2023-07-10	19.550	21.450	19.550	20.750	20.750	2,495,080
2023-07-07	18.000	19.850	17.900	19.500	19.500	1,548,867
2023-07-06	18.200	18.350	17.950	18.050	18.050	176,290
2023-07-05	18.300	18.350	18.050	18.250	18.250	88,049
2023-07-04	18.250	18.300	18.100	18.300	18.300	83,838
2023-07-03	18.400	18.400	18.200	18.300	18.300	94,774
2023-06-30	18.350	18.500	18.350	18.350	18.350	55,197
2023-06-29	18.400	18.500	18.300	18.400	18.400	78,604
2023-06-28	18.650	18.700	18.400	18.450	18.450	81,808
2023-06-27	18.650	18.650	18.500	18.550	18.550	27,539
2023-06-26	18.750	18.750	18.500	18.600	18.600	51,184
2023-06-21	18.500	18.800	18.450	18.750	18.750	93,189
2023-06-20	18.600	18.750	18.500	18.550	18.550	76,195
2023-06-19	18.800	18.950	18.600	18.700	18.700	37,408
2023-06-16	18.750	18.800	18.500	18.700	18.700	30,635
2023-06-15	18.850	18.900	18.750	18.750	18.750	40,381
2023-06-14	19.000	19.050	18.700	18.850	18.850	58,313
2023-06-13	19.100	19.100	18.700	18.750	18.750	72,505
2023-06-12	19.000	19.050	18.750	18.750	18.750	135,178
2023-06-09	18.650	18.800	18.400	18.700	18.700	78,598
2023-06-08	18.750	18.750	18.650	18.650	18.650	34,661
2023-06-07	19.000	19.000	18.600	18.750	18.750	48,067
2023-06-06	18.700	18.800	18.700	18.800	18.800	13,885
2023-06-05	18.600	18.800	18.500	18.750	18.750	57,313
2023-06-02	18.800	18.900	18.500	18.600	18.600	36,938
2023-06-01	18.550	18.600	18.500	18.600	18.600	17,097
2023-05-31	18.600	18.600	18.350	18.550	18.550	21,460
2023-05-30	18.550	18.550	18.400	18.400	18.400	26,962
2023-05-29	18.600	18.600	18.300	18.350	18.350	114,819
2023-05-26	18.800	18.800	18.650	18.650	18.650	71,232
2023-05-25	19.000	19.000	18.800	18.800	18.800	39,766
2023-05-24	18.850	19.100	18.850	19.000	19.000	31,867
2023-05-23	19.200	19.250	18.800	18.800	18.800	41,435
2023-05-22	19.350	19.350	19.050	19.200	19.200	53,605
2023-05-19	19.200	19.300	18.600	19.000	19.000	74,605
2023-05-18	18.700	19.250	18.700	19.100	19.100	99,599
2023-05-17	18.950	19.000	18.900	18.950	18.950	49,533
2023-05-16	18.600	18.900	18.250	18.750	18.750	57,215
2023-05-15	19.400	19.400	18.500	18.500	18.500	101,206

← NewerPage 14 of 21 · 1,222 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.