Airmate Cayman International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	12.400	12.400	12.300	12.300	12.300	49,100
2025-05-05	12.200	12.350	12.000	12.350	12.350	73,459
2025-05-02	12.100	12.300	12.100	12.200	12.200	39,000
2025-04-30	12.300	12.300	12.050	12.100	12.100	51,208
2025-04-29	12.400	12.400	12.250	12.250	12.250	23,889
2025-04-28	12.600	12.600	12.200	12.250	12.250	79,340
2025-04-25	12.550	12.700	12.450	12.450	12.450	99,477
2025-04-24	12.250	13.000	12.200	12.450	12.450	265,411
2025-04-23	11.950	12.400	11.950	12.100	12.100	104,210
2025-04-22	11.950	12.000	11.850	11.850	11.850	42,509
2025-04-21	11.900	12.250	11.900	11.900	11.900	99,322
2025-04-18	11.750	11.900	11.700	11.900	11.900	39,149
2025-04-17	11.750	11.900	11.700	11.850	11.850	32,023
2025-04-16	12.200	12.200	11.900	11.900	11.900	23,106
2025-04-15	12.250	12.250	11.950	12.200	12.200	48,984
2025-04-14	11.950	12.200	11.700	12.000	12.000	38,775
2025-04-11	12.000	12.000	11.350	11.950	11.950	15,728
2025-04-10	12.000	12.200	11.850	12.050	12.050	94,611
2025-04-09	11.500	11.500	10.800	11.150	11.150	83,800
2025-04-08	11.100	11.950	11.100	11.500	11.500	96,816
2025-04-07	11.900	11.900	11.900	11.900	11.900	112,650
2025-04-02	13.200	13.200	13.200	13.200	13.200	8,600
2025-04-01	13.200	13.200	13.150	13.150	13.150	10,191
2025-03-31	13.100	13.100	12.900	13.050	13.050	257,642
2025-03-28	13.750	13.750	13.100	13.200	13.200	82,431
2025-03-27	13.950	13.950	13.750	13.750	13.750	21,944
2025-03-26	13.700	13.950	13.700	13.950	13.950	15,012
2025-03-25	13.800	13.850	13.700	13.850	13.850	20,565
2025-03-24	14.000	14.000	13.850	13.850	13.850	19,678
2025-03-21	13.850	13.850	13.800	13.850	13.850	47,581
2025-03-20	14.000	14.050	13.950	13.950	13.950	67,053
2025-03-19	14.000	14.000	13.950	13.950	13.950	31,566
2025-03-18	13.850	14.050	13.850	14.000	14.000	21,557
2025-03-17	14.000	14.000	13.900	14.000	14.000	23,341
2025-03-14	13.850	13.950	13.850	13.950	13.950	25,315
2025-03-13	13.850	13.950	13.850	13.950	13.950	34,016
2025-03-12	13.900	14.000	13.850	13.900	13.900	50,694
2025-03-11	13.800	13.900	13.800	13.900	13.900	22,665
2025-03-10	13.750	14.050	13.750	13.950	13.950	55,961
2025-03-07	13.900	13.900	13.800	13.800	13.800	10,468
2025-03-06	14.000	14.000	13.850	13.850	13.850	29,400
2025-03-05	13.900	13.900	13.800	13.850	13.850	28,070
2025-03-04	13.900	13.950	13.850	13.900	13.900	18,876
2025-03-03	14.000	14.100	13.800	14.000	14.000	38,439
2025-02-27	14.200	14.300	14.000	14.000	14.000	43,880
2025-02-26	14.050	14.200	14.000	14.200	14.200	13,576
2025-02-25	14.000	14.250	14.000	14.050	14.050	26,605
2025-02-24	14.000	14.100	14.000	14.050	14.050	51,460
2025-02-21	14.000	14.050	14.000	14.000	14.000	27,733
2025-02-20	14.100	14.100	13.950	13.950	13.950	36,283
2025-02-19	14.400	14.400	13.950	13.950	13.950	23,784
2025-02-18	14.000	14.000	13.900	13.950	13.950	16,315
2025-02-17	13.950	14.000	13.950	14.000	14.000	17,706
2025-02-14	13.850	14.000	13.800	13.950	13.950	75,666
2025-02-13	13.750	13.850	13.750	13.800	13.800	41,548
2025-02-12	13.700	13.800	13.700	13.750	13.750	9,909
2025-02-11	14.000	14.000	13.500	13.700	13.700	34,560
2025-02-10	14.050	14.050	13.950	14.000	14.000	15,375
2025-02-07	14.300	14.300	14.050	14.050	14.050	6,808
2025-02-06	14.050	14.050	13.900	14.050	14.050	19,743

← NewerPage 7 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.