Airmate Cayman International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	17.400	17.500	17.400	17.450	17.450	32,542
2023-02-08	17.500	17.500	17.400	17.450	17.450	47,731
2023-02-07	17.500	17.700	17.300	17.500	17.500	79,343
2023-02-06	17.550	17.650	17.500	17.650	17.650	108,033
2023-02-03	17.600	17.700	17.450	17.550	17.550	48,867
2023-02-02	17.750	17.800	17.600	17.750	17.750	109,704
2023-02-01	17.700	17.700	17.450	17.550	17.550	104,451
2023-01-31	17.200	17.650	17.200	17.450	17.450	107,410
2023-01-30	17.150	17.200	17.000	17.100	17.100	55,207
2023-01-17	16.700	17.000	16.350	16.900	16.900	139,495
2023-01-16	16.700	16.750	16.550	16.650	16.650	95,775
2023-01-13	17.250	17.250	16.650	16.800	16.800	77,878
2023-01-12	17.400	17.400	16.900	16.900	16.900	49,164
2023-01-11	16.800	17.050	16.700	17.000	17.000	162,135
2023-01-10	16.700	16.800	16.550	16.650	16.650	51,386
2023-01-09	16.600	16.700	16.550	16.650	16.650	66,917
2023-01-06	16.450	16.700	16.350	16.500	16.500	36,818
2023-01-05	16.950	16.950	16.500	16.550	16.550	35,498
2023-01-04	16.600	16.600	16.500	16.550	16.550	18,459
2023-01-03	16.600	16.650	16.350	16.550	16.550	47,307
2022-12-30	16.650	16.700	16.350	16.350	16.350	36,435
2022-12-29	16.350	16.650	16.350	16.550	16.550	22,572
2022-12-28	16.500	16.600	16.350	16.500	16.500	57,205
2022-12-27	16.700	16.850	16.700	16.750	16.750	25,557
2022-12-26	16.400	16.700	16.200	16.550	16.550	24,355
2022-12-23	16.500	16.700	16.500	16.650	16.650	27,056
2022-12-22	16.600	16.950	16.600	16.650	16.650	15,107
2022-12-21	16.500	16.800	16.500	16.550	16.550	45,020
2022-12-20	16.700	16.700	16.300	16.400	16.400	90,919
2022-12-19	16.900	17.000	16.600	16.750	16.750	93,911
2022-12-16	17.100	17.300	16.850	16.900	16.900	98,609
2022-12-15	17.500	17.500	17.200	17.250	17.250	26,907
2022-12-14	17.950	18.000	17.300	17.300	17.300	54,344
2022-12-13	17.000	17.450	17.000	17.450	17.450	418,751
2022-12-12	17.100	17.150	16.850	17.000	17.000	25,135
2022-12-09	17.250	17.350	17.100	17.100	17.100	38,648
2022-12-08	17.450	17.450	17.050	17.100	17.100	96,063
2022-12-07	17.450	17.600	17.100	17.450	17.450	99,830
2022-12-06	17.700	18.200	17.500	17.550	17.550	203,339
2022-12-05	17.600	17.800	17.500	17.750	17.750	466,522
2022-12-02	16.750	17.750	16.650	17.400	17.400	200,090
2022-12-01	16.750	16.750	16.600	16.750	16.750	75,436
2022-11-30	16.550	16.600	16.500	16.600	16.600	42,959
2022-11-29	16.550	16.700	16.350	16.350	16.350	142,773
2022-11-28	16.200	16.600	16.050	16.550	16.550	113,097
2022-11-25	16.400	16.400	16.300	16.300	16.300	52,927
2022-11-24	16.450	16.500	16.200	16.450	16.450	150,324
2022-11-23	16.450	16.600	16.300	16.400	16.400	95,709
2022-11-22	16.300	16.550	16.200	16.450	16.450	71,644
2022-11-21	16.400	16.700	16.350	16.350	16.350	69,484
2022-11-18	16.350	16.600	16.350	16.450	16.450	65,045
2022-11-17	16.150	16.350	16.050	16.300	16.300	40,242
2022-11-16	16.400	16.400	16.050	16.050	16.050	72,449
2022-11-15	16.500	16.550	16.350	16.400	16.400	106,628
2022-11-14	16.750	16.750	16.250	16.650	16.650	149,412
2022-11-11	17.000	17.000	16.350	16.500	16.500	114,130
2022-11-10	16.400	16.500	16.050	16.500	16.500	75,500
2022-11-09	16.400	16.500	16.400	16.400	16.400	60,603
2022-11-08	16.500	16.500	16.200	16.350	16.350	52,243
2022-11-07	16.550	16.550	16.400	16.450	16.450	35,977

← NewerPage 16 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.