Airmate Cayman International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.200	10.200	9.990	10.000	10.000	55,000
2026-07-22	10.200	10.200	10.000	10.050	10.050	36,143
2026-07-21	10.050	10.100	10.000	10.050	10.050	72,490
2026-07-20	10.200	10.300	10.000	10.050	10.050	65,000
2026-07-17	10.350	10.350	10.050	10.100	10.100	36,000
2026-07-16	10.550	10.950	10.350	10.350	10.350	62,121
2026-07-15	10.150	10.450	10.150	10.400	10.400	77,000
2026-07-14	10.450	10.450	10.050	10.150	10.150	68,000
2026-07-13	10.800	10.800	10.200	10.250	10.250	70,000
2026-07-10	10.900	10.900	10.900	10.900	10.900	0
2026-07-09	11.150	11.150	10.800	10.900	10.900	42,077
2026-07-08	10.950	11.000	10.850	10.900	10.900	47,000
2026-07-07	11.550	11.550	10.950	10.950	10.950	115,020
2026-07-06	11.650	11.950	11.250	11.350	11.350	258,010
2026-07-03	11.200	11.400	11.100	11.200	11.200	170,136
2026-07-02	11.600	11.600	11.000	11.000	11.000	336,700
2026-07-01	13.000	13.000	11.150	11.650	11.650	2,076,021
2026-06-30	11.850	11.850	11.850	11.850	11.850	302,487
2026-06-29	10.050	10.800	10.000	10.800	10.800	419,836
2026-06-26	9.840	10.050	9.810	9.820	9.820	97,100
2026-06-25	9.950	10.000	9.820	9.850	9.850	42,000
2026-06-24	9.780	9.910	9.750	9.860	9.860	70,000
2026-06-23	9.750	9.850	9.710	9.770	9.770	191,100
2026-06-22	9.980	9.980	9.500	9.740	9.740	1,266,643
2026-06-18	10.150	10.150	9.940	9.970	9.970	303,086
2026-06-17	10.050	10.150	9.700	10.150	10.150	184,011
2026-06-16	10.250	10.250	9.980	10.000	10.000	64,059
2026-06-15	10.050	10.150	10.050	10.150	10.150	56,000
2026-06-12	10.050	10.100	9.960	10.050	10.050	51,031
2026-06-11	9.950	10.050	9.950	9.970	9.970	75,417
2026-06-10	10.000	10.050	9.970	9.980	9.980	153,000
2026-06-09	10.050	10.150	10.000	10.050	10.050	85,000
2026-06-08	9.970	10.200	9.970	10.050	10.050	180,047
2026-06-05	10.000	10.150	9.990	10.050	10.050	248,100
2026-06-04	10.050	10.050	9.990	10.050	10.050	155,466
2026-06-03	10.100	10.150	10.000	10.050	10.050	62,956
2026-06-02	10.000	10.100	9.990	10.100	10.100	144,568
2026-06-01	10.000	10.150	9.990	10.000	10.000	159,200
2026-05-29	9.990	10.150	9.980	9.990	9.990	97,158
2026-05-28	10.100	10.250	9.960	9.970	9.970	250,000
2026-05-27	10.350	10.350	9.920	10.050	10.050	274,000
2026-05-26	9.980	10.200	9.980	9.980	9.980	32,000
2026-05-25	9.960	10.000	9.930	9.950	9.950	73,251
2026-05-22	9.980	9.990	9.910	9.960	9.960	35,849
2026-05-21	10.050	10.150	9.930	9.930	9.930	67,250
2026-05-20	9.960	10.200	9.900	9.900	9.900	133,500
2026-05-19	9.990	10.100	9.960	9.960	9.960	34,500
2026-05-18	10.050	10.050	9.970	9.970	9.970	39,058
2026-05-15	10.050	10.150	9.970	10.000	10.000	54,000
2026-05-14	10.250	10.350	10.000	10.000	10.000	143,000
2026-05-13	10.600	10.600	10.200	10.550	10.550	189,000
2026-05-12	10.850	10.850	10.500	10.600	10.600	112,292
2026-05-11	10.950	11.000	10.800	10.850	10.850	63,102
2026-05-08	11.200	11.200	10.900	10.950	10.950	248,116
2026-05-07	10.950	11.200	10.900	11.150	11.150	68,135
2026-05-06	11.100	11.250	11.000	11.000	11.000	46,000
2026-05-05	11.150	11.150	11.000	11.000	11.000	46,588
2026-05-04	11.150	11.400	11.050	11.350	11.350	127,500
2026-04-30	11.250	11.400	11.150	11.350	11.350	190,020
2026-04-29	11.100	11.600	11.000	11.200	11.200	249,235

← NewerPage 2 of 5 · 244 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.