Airmate Cayman International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	11.050	11.100	10.800	10.950	10.950	75,000
2026-01-20	11.100	11.150	11.050	11.050	11.050	49,000
2026-01-19	11.100	11.150	11.000	11.100	11.100	49,576
2026-01-16	11.100	11.200	10.750	11.100	11.100	194,856
2026-01-15	11.100	11.150	10.950	11.100	11.100	67,239
2026-01-14	11.100	11.400	11.100	11.150	11.150	104,780
2026-01-13	11.150	11.200	11.100	11.150	11.150	37,250
2026-01-12	11.000	11.350	10.500	11.200	11.200	362,682
2026-01-09	11.150	11.150	10.950	11.000	11.000	30,150
2026-01-08	11.000	11.650	10.950	11.150	11.150	78,000
2026-01-07	10.900	11.000	10.850	10.900	10.900	37,951
2026-01-06	11.150	11.150	10.900	10.900	10.900	67,435
2026-01-05	11.050	11.300	10.950	10.950	10.950	74,150
2026-01-02	11.050	11.100	11.000	11.000	11.000	30,113
2025-12-31	11.200	11.200	11.000	11.000	11.000	237,000
2025-12-30	11.150	11.200	11.050	11.050	11.050	36,210
2025-12-29	11.300	11.350	11.200	11.200	11.200	42,001
2025-12-26	11.400	11.400	11.200	11.350	11.350	95,000
2025-12-24	11.550	11.550	11.300	11.300	11.300	23,007
2025-12-23	11.500	11.500	11.200	11.500	11.500	117,000
2025-12-22	11.500	11.600	11.400	11.500	11.500	22,420
2025-12-19	11.600	11.600	11.300	11.600	11.600	73,000
2025-12-18	11.600	11.600	11.500	11.550	11.550	19,100
2025-12-17	11.550	11.650	11.550	11.550	11.550	34,000
2025-12-16	11.650	11.700	11.450	11.700	11.700	42,000
2025-12-15	11.700	11.900	11.600	11.800	11.800	141,256
2025-12-12	11.750	11.850	11.750	11.850	11.850	43,408
2025-12-11	11.850	11.850	11.800	11.800	11.800	21,523
2025-12-10	11.750	11.850	11.750	11.850	11.850	28,021
2025-12-09	12.000	12.000	11.850	11.850	11.850	43,050
2025-12-08	11.650	11.950	11.550	11.950	11.950	309,665
2025-12-05	11.800	11.950	11.550	11.850	11.850	90,099
2025-12-04	11.950	11.950	11.800	11.800	11.800	55,100
2025-12-03	12.050	12.100	11.900	12.100	12.100	88,130
2025-12-02	12.200	12.200	11.900	12.100	12.100	52,115
2025-12-01	12.200	12.200	12.100	12.100	12.100	6,000
2025-11-28	12.300	12.350	12.050	12.350	12.350	82,000
2025-11-27	12.250	12.300	12.000	12.300	12.300	115,000
2025-11-26	12.450	12.450	12.100	12.300	12.300	200,017
2025-11-25	12.500	12.500	12.200	12.450	12.450	172,776
2025-11-24	12.000	12.550	12.000	12.500	12.500	476,930
2025-11-21	12.000	12.100	11.700	12.000	12.000	300,000
2025-11-20	11.850	12.250	11.750	12.050	12.050	458,005
2025-11-19	12.000	12.050	11.650	11.750	11.750	66,326
2025-11-18	12.050	12.050	11.850	12.000	12.000	34,000
2025-11-17	12.100	12.400	11.850	12.300	12.300	164,000
2025-11-14	12.150	12.300	12.100	12.250	12.250	53,000
2025-11-13	12.500	12.500	12.150	12.300	12.300	63,003
2025-11-12	12.300	12.600	11.500	12.500	12.500	419,050
2025-11-11	12.300	12.550	12.250	12.450	12.450	97,335
2025-11-10	12.650	12.650	12.000	12.450	12.450	81,128
2025-11-07	12.550	12.550	12.100	12.400	12.400	56,000
2025-11-06	12.350	12.400	12.150	12.400	12.400	96,000
2025-11-05	12.200	12.550	11.950	12.350	12.350	135,631
2025-11-04	12.550	12.550	12.250	12.450	12.450	50,185
2025-11-03	12.800	13.000	12.250	12.400	12.400	153,384
2025-10-31	12.700	12.800	12.550	12.800	12.800	179,896
2025-10-30	12.250	13.000	12.200	12.650	12.650	856,205
2025-10-29	11.750	12.450	11.650	12.250	12.250	1,926,571
2025-10-28	11.750	11.750	11.500	11.650	11.650	53,000

← NewerPage 4 of 21 · 1,217 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.