Airmate Cayman International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.500	12.000	11.350	11.850	11.850	214,002
2025-10-23	11.500	11.650	11.500	11.650	11.650	55,010
2025-10-22	11.450	11.700	11.300	11.650	11.650	127,000
2025-10-21	11.400	11.500	11.300	11.450	11.450	50,312
2025-10-20	11.350	11.350	11.300	11.300	11.300	27,009
2025-10-17	11.500	11.500	11.150	11.450	11.450	79,260
2025-10-16	11.350	11.500	11.300	11.450	11.450	36,000
2025-10-15	11.750	11.750	11.250	11.350	11.350	106,176
2025-10-14	11.900	12.000	11.700	11.700	11.700	165,082
2025-10-13	11.950	12.000	11.650	12.000	12.000	41,568
2025-10-09	11.950	12.050	11.900	11.950	11.950	157,633
2025-10-08	12.000	12.000	11.900	11.950	11.950	6,090
2025-10-07	12.200	12.200	12.000	12.000	12.000	8,878
2025-10-03	12.050	12.050	11.800	11.900	11.900	27,300
2025-10-02	12.050	12.150	11.950	12.100	12.100	38,227
2025-10-01	12.350	12.350	12.200	12.300	12.300	68,000
2025-09-30	12.000	12.850	12.000	12.300	12.300	225,415
2025-09-29	11.950	11.950	11.950	11.950	11.950	0
2025-09-26	12.000	12.100	11.800	11.950	11.950	277,099
2025-09-25	11.850	12.050	11.800	11.800	11.800	75,310
2025-09-24	11.950	11.950	11.700	11.800	11.800	43,373
2025-09-23	11.850	11.950	11.850	11.850	11.850	31,050
2025-09-22	11.800	12.150	11.800	11.850	11.850	29,019
2025-09-19	12.000	12.050	11.750	11.900	11.900	157,463
2025-09-18	11.950	12.050	11.950	11.950	11.950	95,734
2025-09-17	11.900	12.000	11.900	11.950	11.950	58,166
2025-09-16	11.800	11.900	11.800	11.900	11.900	52,000
2025-09-15	11.900	11.950	11.850	11.850	11.850	24,108
2025-09-12	12.000	12.000	11.800	11.950	11.950	41,076
2025-09-11	12.050	12.100	11.850	12.000	12.000	49,000
2025-09-10	11.950	12.100	11.850	12.050	12.050	115,113
2025-09-09	11.950	12.100	11.850	12.050	12.050	92,119
2025-09-08	12.150	12.150	12.000	12.050	12.050	40,118
2025-09-05	12.100	12.150	12.000	12.100	12.100	22,058
2025-09-04	12.050	12.200	12.050	12.200	12.200	21,106
2025-09-03	12.050	12.150	12.000	12.150	12.150	53,000
2025-09-02	12.250	12.250	11.950	12.250	12.250	90,017
2025-09-01	12.050	12.250	12.000	12.250	12.250	15,000
2025-08-29	12.200	12.300	12.000	12.250	12.250	95,000
2025-08-28	12.300	12.300	12.100	12.200	12.200	19,000
2025-08-27	12.250	12.250	12.150	12.200	12.200	13,000
2025-08-26	12.400	12.400	12.200	12.300	12.300	74,000
2025-08-25	12.500	12.600	12.350	12.450	12.450	60,081
2025-08-22	12.100	12.700	12.100	12.550	12.550	98,086
2025-08-21	12.100	12.300	12.100	12.250	12.250	114,489
2025-08-20	12.200	12.250	12.000	12.000	12.000	37,000
2025-08-19	12.250	12.350	12.200	12.200	12.200	38,000
2025-08-18	12.300	12.400	12.200	12.300	12.300	46,200
2025-08-15	12.300	12.400	12.300	12.300	12.300	116,000
2025-08-14	12.200	12.300	12.200	12.250	12.250	85,708
2025-08-13	12.150	12.200	11.950	12.200	12.200	197,500
2025-08-12	12.250	12.250	12.050	12.100	12.100	83,046
2025-08-11	12.500	12.500	11.850	12.200	12.200	413,200
2025-08-08	11.350	11.500	11.250	11.500	11.500	66,925
2025-08-07	11.600	11.700	11.400	11.500	11.500	33,052
2025-08-06	11.550	11.550	11.000	11.550	11.550	200,000
2025-08-05	11.700	11.700	11.550	11.550	11.550	21,100
2025-08-04	11.650	11.700	11.500	11.700	11.700	112,240
2025-08-01	11.650	11.700	11.500	11.650	11.650	49,700
2025-07-31	11.650	11.650	11.500	11.650	11.650	91,001

← NewerPage 5 of 21 · 1,221 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.