Airmate Cayman International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	11.700	11.700	11.650	11.650	11.650	48,000
2025-07-29	11.750	11.800	11.600	11.600	11.600	27,000
2025-07-28	11.750	11.750	11.750	11.750	11.750	7,001
2025-07-25	11.650	11.800	11.650	11.700	11.700	54,190
2025-07-24	12.000	12.000	11.650	11.700	11.700	75,119
2025-07-23	12.100	12.100	12.050	12.050	12.050	43,050
2025-07-22	12.100	12.200	11.950	12.100	12.100	66,000
2025-07-21	12.550	12.550	12.100	12.100	12.100	127,209
2025-07-18	12.500	12.700	12.350	12.550	12.550	143,289
2025-07-17	12.950	12.950	12.500	12.550	12.550	267,012
2025-07-16	13.100	13.100	12.500	12.950	12.950	455,098
2025-07-15	12.500	12.900	12.350	12.900	12.900	1,483,741
2025-07-14	11.350	11.950	11.200	11.950	11.950	1,082,001
2025-07-11	10.850	11.000	10.800	10.900	10.900	23,810
2025-07-10	11.250	11.250	10.950	10.950	10.950	10,456
2025-07-09	10.750	11.050	10.650	11.000	11.000	139,249
2025-07-08	10.800	10.850	10.700	10.850	10.850	70,031
2025-07-07	10.950	10.950	10.900	10.950	10.950	9,021
2025-07-04	11.000	11.000	10.750	10.900	10.900	116,090
2025-07-03	11.000	11.000	11.000	11.000	11.000	15,340
2025-07-02	11.200	11.200	10.950	11.100	11.100	35,000
2025-07-01	11.000	11.200	11.000	11.100	11.100	60,538
2025-06-30	11.050	11.100	11.000	11.000	11.000	41,057
2025-06-27	11.350	11.350	11.000	11.150	11.150	78,036
2025-06-26	10.950	11.200	10.950	11.100	11.100	84,000
2025-06-25	11.150	11.350	11.100	11.100	11.100	42,069
2025-06-24	11.050	11.400	11.000	11.200	11.200	53,100
2025-06-23	11.100	11.100	10.750	11.100	11.100	24,371
2025-06-20	11.250	11.250	11.000	11.100	11.100	31,045
2025-06-19	11.500	11.500	11.250	11.300	11.300	36,265
2025-06-18	11.500	11.500	11.250	11.500	11.500	38,731
2025-06-17	11.450	11.450	11.350	11.400	11.400	20,057
2025-06-16	11.300	11.400	11.300	11.400	11.400	51,000
2025-06-13	11.350	11.400	11.300	11.300	11.300	19,000
2025-06-12	11.700	11.700	11.200	11.600	11.600	74,000
2025-06-11	11.800	11.800	11.650	11.750	11.750	29,341
2025-06-10	11.850	11.950	11.700	11.900	11.900	94,000
2025-06-09	11.950	11.950	11.900	11.900	11.900	34,349
2025-06-06	11.950	11.950	11.850	11.850	11.850	7,000
2025-06-05	11.900	11.950	11.850	11.900	11.900	8,000
2025-06-04	11.900	11.950	11.800	11.900	11.900	57,250
2025-06-03	11.850	11.850	11.700	11.750	11.750	27,316
2025-06-02	11.900	11.900	11.800	11.900	11.900	65,312
2025-05-29	12.000	12.000	11.850	11.950	11.950	65,351
2025-05-28	12.100	12.150	12.050	12.050	12.050	41,015
2025-05-27	12.250	12.250	12.050	12.050	12.050	71,074
2025-05-26	12.450	12.450	12.100	12.150	12.150	38,143
2025-05-23	12.350	12.350	12.200	12.200	12.200	28,092
2025-05-22	12.400	12.400	12.350	12.350	12.350	17,000
2025-05-21	12.400	12.450	12.350	12.400	12.400	14,000
2025-05-20	12.400	12.400	12.350	12.400	12.400	39,500
2025-05-19	12.500	12.500	12.400	12.400	12.400	27,000
2025-05-16	12.700	12.750	12.600	12.650	12.650	19,000
2025-05-15	12.700	12.900	12.500	12.800	12.800	33,000
2025-05-14	12.950	13.000	12.500	12.700	12.700	62,123
2025-05-13	12.850	12.850	12.400	12.700	12.700	69,400
2025-05-12	12.650	12.650	12.350	12.500	12.500	101,060
2025-05-09	12.300	12.600	12.300	12.500	12.500	53,224
2025-05-08	12.300	12.450	12.250	12.350	12.350	58,021
2025-05-07	12.350	12.350	12.300	12.350	12.350	118,000

← NewerPage 6 of 21 · 1,216 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.