Airmate Cayman International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	18.800	19.700	18.500	19.000	19.000	289,065
2023-05-11	18.200	19.000	18.200	18.800	18.800	376,757
2023-05-10	18.500	18.650	18.400	18.550	18.550	115,876
2023-05-09	18.650	18.650	18.350	18.350	18.350	39,299
2023-05-08	18.400	18.750	18.400	18.650	18.650	40,390
2023-05-05	18.650	18.700	18.650	18.650	18.650	31,905
2023-05-04	18.500	18.550	18.400	18.400	18.400	33,467
2023-05-03	18.300	18.600	18.150	18.550	18.550	40,339
2023-05-02	18.650	18.650	18.300	18.300	18.300	18,951
2023-04-28	18.300	18.450	18.300	18.400	18.400	18,819
2023-04-27	18.250	18.400	18.250	18.300	18.300	19,771
2023-04-26	18.300	18.350	18.250	18.300	18.300	18,015
2023-04-25	18.400	18.500	18.200	18.200	18.200	81,174
2023-04-24	18.200	18.450	18.200	18.450	18.450	19,882
2023-04-21	18.350	18.450	18.050	18.200	18.200	65,810
2023-04-20	18.400	18.600	18.150	18.250	18.250	116,848
2023-04-19	18.450	18.600	18.050	18.450	18.450	145,669
2023-04-18	18.550	18.700	18.500	18.550	18.550	54,587
2023-04-17	18.650	18.700	18.450	18.550	18.550	82,070
2023-04-14	18.700	18.750	18.600	18.700	18.700	40,682
2023-04-13	18.900	19.000	18.700	18.700	18.700	118,110
2023-04-12	19.000	19.000	18.850	18.900	18.900	110,522
2023-04-11	19.100	19.200	18.900	18.900	18.900	131,483
2023-04-10	18.700	19.350	18.700	19.250	19.250	59,449
2023-04-07	18.900	19.050	18.850	18.850	18.850	57,123
2023-04-06	18.750	18.950	18.750	18.850	18.850	113,489
2023-03-31	19.050	19.050	18.750	18.750	18.750	73,779
2023-03-30	18.550	19.000	18.550	18.750	18.750	87,478
2023-03-29	18.700	18.700	18.500	18.550	18.550	17,681
2023-03-28	18.800	18.800	18.550	18.550	18.550	43,770
2023-03-27	18.950	19.100	18.850	18.900	18.900	47,618
2023-03-24	18.700	19.500	18.700	18.900	18.900	99,721
2023-03-23	18.600	18.850	18.500	18.700	18.700	69,040
2023-03-22	18.500	18.700	18.500	18.600	18.600	31,730
2023-03-21	18.450	18.750	18.450	18.500	18.500	48,901
2023-03-20	18.450	18.500	18.250	18.400	18.400	131,354
2023-03-17	18.500	18.550	18.450	18.550	18.550	36,010
2023-03-16	19.100	19.200	18.400	18.400	18.400	163,738
2023-03-15	19.300	19.700	19.200	19.350	19.350	120,778
2023-03-14	18.900	19.800	18.700	19.300	19.300	215,535
2023-03-13	18.550	19.000	18.300	18.950	18.950	139,753
2023-03-10	19.250	19.250	18.200	18.550	18.550	293,727
2023-03-09	19.800	19.800	19.300	19.350	19.350	831,846
2023-03-08	20.000	20.150	19.300	19.300	19.300	698,097
2023-03-07	17.900	19.650	17.900	19.650	19.650	741,972
2023-03-06	17.850	17.950	17.750	17.900	17.900	570,624
2023-03-03	17.800	17.950	17.750	17.800	17.800	59,131
2023-03-02	17.900	18.000	17.750	17.750	17.750	74,543
2023-03-01	18.100	18.100	17.850	17.850	17.850	124,599
2023-02-24	17.800	18.150	17.700	17.950	17.950	121,917
2023-02-23	17.700	17.750	17.550	17.700	17.700	61,424
2023-02-22	17.750	17.750	17.300	17.500	17.500	65,193
2023-02-21	17.750	17.900	17.650	17.750	17.750	70,906
2023-02-20	17.200	17.850	17.150	17.700	17.700	98,860
2023-02-17	17.250	17.350	17.200	17.300	17.300	59,843
2023-02-16	17.200	17.300	17.150	17.250	17.250	70,618
2023-02-15	17.200	17.250	17.150	17.200	17.200	56,772
2023-02-14	17.450	17.450	17.050	17.200	17.200	249,893
2023-02-13	17.550	17.550	17.150	17.300	17.300	109,736
2023-02-10	17.600	17.600	17.300	17.350	17.350	49,353

← NewerPage 15 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.