Airmate Cayman International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	17.750	18.300	17.700	17.950	17.950	1,286,550
2022-08-09	17.750	18.200	17.750	17.950	17.950	146,352
2022-08-08	17.900	18.000	17.650	17.750	17.750	196,786
2022-08-05	17.900	18.250	17.900	17.900	17.900	116,279
2022-08-04	18.550	18.700	17.700	17.900	17.900	349,267
2022-08-03	18.200	18.800	18.200	18.500	18.500	1,283,473
2022-08-02	18.050	18.650	18.050	18.350	18.350	978,136
2022-08-01	17.800	18.700	17.700	18.400	18.400	752,678
2022-07-29	17.900	18.250	17.900	17.900	17.900	21,437
2022-07-28	18.300	18.500	17.900	17.900	17.900	181,410
2022-07-27	18.400	18.400	18.000	18.200	18.200	81,904
2022-07-26	18.800	19.200	17.800	18.400	18.400	564,803
2022-07-25	17.150	18.800	17.150	18.700	18.700	657,700
2022-07-22	17.400	17.400	17.100	17.100	17.100	46,030
2022-07-21	17.150	17.200	17.050	17.100	17.100	33,081
2022-07-20	17.000	17.450	17.000	17.150	17.150	67,689
2022-07-19	16.800	17.100	16.800	16.850	16.850	38,132
2022-07-18	16.800	16.950	16.800	16.800	16.800	58,859
2022-07-15	16.900	16.950	16.400	16.800	16.800	88,989
2022-07-14	17.050	17.100	16.850	17.000	17.000	41,270
2022-07-13	17.500	17.500	17.050	17.050	17.050	70,351
2022-07-12	17.500	17.500	17.000	17.150	17.150	73,884
2022-07-11	18.000	18.000	17.400	17.400	17.400	49,744
2022-07-08	17.600	17.750	17.500	17.700	17.700	26,594
2022-07-07	17.800	17.850	17.500	17.600	17.600	46,560
2022-07-06	18.200	18.200	17.300	17.300	17.300	53,953
2022-07-05	18.150	18.450	17.550	18.000	18.000	68,830
2022-07-04	17.100	17.800	17.100	17.750	17.750	104,177
2022-07-01	17.900	17.900	17.050	17.400	17.400	155,488
2022-06-30	17.750	17.750	17.050	17.400	17.400	250,915
2022-06-29	17.850	18.000	17.750	17.750	17.750	75,921
2022-06-28	18.050	18.100	17.900	17.950	17.950	79,621
2022-06-27	17.900	18.250	17.800	17.800	17.800	197,927
2022-06-24	18.000	18.500	18.000	18.050	18.050	140,326
2022-06-23	18.800	18.800	18.150	18.300	18.300	92,058
2022-06-22	18.750	18.800	18.000	18.800	18.800	259,383
2022-06-21	19.200	20.200	18.850	19.100	19.100	662,627
2022-06-20	19.350	19.350	18.350	19.000	19.000	721,832
2022-06-17	19.150	19.400	18.100	18.900	18.900	567,482
2022-06-16	19.750	20.250	19.250	19.350	19.350	1,732,303
2022-06-15	18.000	19.250	17.950	19.250	19.250	1,731,948
2022-06-14	17.500	18.000	17.500	17.500	17.500	272,012
2022-06-13	18.300	18.350	18.000	18.000	18.000	107,642
2022-06-10	18.600	18.750	18.500	18.700	18.700	31,023
2022-06-09	18.700	18.800	18.650	18.750	18.750	51,199
2022-06-08	18.800	18.900	18.700	18.750	18.750	29,880
2022-06-07	18.950	19.000	18.800	18.800	18.800	16,723
2022-06-06	18.950	19.100	18.800	19.000	19.000	42,389
2022-06-02	18.850	19.000	18.700	18.800	18.800	36,242
2022-06-01	19.100	19.100	18.700	18.850	18.850	73,871
2022-05-31	18.900	19.050	18.750	18.950	18.950	53,019
2022-05-30	18.950	19.100	18.700	18.800	18.800	63,437
2022-05-27	19.000	19.050	18.850	18.950	18.950	17,979
2022-05-26	18.800	18.900	18.750	18.800	18.800	43,320
2022-05-25	18.550	18.800	18.550	18.800	18.800	21,683
2022-05-24	18.650	18.850	18.550	18.550	18.550	57,655
2022-05-23	18.950	19.000	18.650	18.650	18.650	26,545
2022-05-20	18.800	18.800	18.650	18.700	18.700	28,512
2022-05-19	18.400	18.650	18.350	18.650	18.650	41,641
2022-05-18	18.450	18.900	18.450	18.650	18.650	91,398

← NewerPage 18 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.