Airmate Cayman International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	13.800	14.100	13.800	14.000	14.000	11,864
2025-02-04	14.050	14.050	14.000	14.000	14.000	16,349
2025-02-03	13.900	14.200	13.650	14.200	14.200	35,135
2025-01-22	14.250	14.300	13.800	13.900	13.900	31,799
2025-01-21	14.000	14.350	13.750	13.850	13.850	141,168
2025-01-20	13.450	13.600	13.450	13.600	13.600	18,763
2025-01-17	13.650	13.650	13.450	13.450	13.450	21,890
2025-01-16	13.500	13.550	13.450	13.550	13.550	26,521
2025-01-15	13.300	13.500	13.300	13.350	13.350	10,892
2025-01-14	13.200	13.350	13.200	13.350	13.350	10,600
2025-01-13	13.200	13.400	13.050	13.100	13.100	42,731
2025-01-10	13.800	13.950	13.200	13.250	13.250	162,987
2025-01-09	13.900	13.900	13.600	13.600	13.600	96,505
2025-01-08	13.650	13.800	13.600	13.800	13.800	18,521
2025-01-07	13.800	13.800	13.600	13.650	13.650	54,506
2025-01-06	13.650	13.750	13.650	13.700	13.700	31,138
2025-01-03	13.800	13.900	13.600	13.650	13.650	128,378
2025-01-02	13.800	13.950	13.800	13.800	13.800	57,158
2024-12-31	14.100	14.100	13.800	13.800	13.800	57,534
2024-12-30	14.150	14.250	14.100	14.100	14.100	11,964
2024-12-27	14.200	14.250	14.150	14.150	14.150	71,876
2024-12-26	14.100	14.900	14.100	14.200	14.200	44,893
2024-12-25	14.050	14.050	13.900	13.900	13.900	23,657
2024-12-24	14.000	14.050	13.950	14.000	14.000	49,810
2024-12-23	14.250	14.250	13.900	14.000	14.000	127,805
2024-12-20	14.000	14.000	13.900	13.900	13.900	36,976
2024-12-19	14.100	14.300	14.000	14.000	14.000	35,783
2024-12-18	14.150	14.200	14.100	14.150	14.150	15,743
2024-12-17	14.400	14.400	14.250	14.250	14.250	6,013
2024-12-16	14.200	14.200	14.100	14.100	14.100	37,774
2024-12-13	14.250	14.250	14.150	14.150	14.150	20,243
2024-12-12	14.400	14.400	14.200	14.300	14.300	15,557
2024-12-11	14.400	14.400	14.200	14.400	14.400	57,241
2024-12-10	14.600	14.800	14.400	14.400	14.400	22,146
2024-12-09	14.700	14.700	14.500	14.500	14.500	26,047
2024-12-06	14.850	14.850	14.700	14.700	14.700	19,995
2024-12-05	14.850	14.900	14.700	14.700	14.700	19,295
2024-12-04	15.050	15.050	14.850	14.850	14.850	5,219
2024-12-03	14.650	15.150	14.650	14.850	14.850	44,017
2024-12-02	14.800	14.800	14.550	14.650	14.650	18,894
2024-11-29	14.450	14.700	14.350	14.600	14.600	31,038
2024-11-28	14.400	14.600	14.400	14.450	14.450	18,089
2024-11-27	14.600	14.650	14.300	14.350	14.350	36,790
2024-11-26	14.600	14.650	14.600	14.600	14.600	34,794
2024-11-25	14.700	14.700	14.550	14.600	14.600	25,243
2024-11-22	14.500	14.950	14.500	14.550	14.550	56,258
2024-11-21	14.500	14.500	14.300	14.450	14.450	61,925
2024-11-20	14.800	15.050	14.500	14.500	14.500	62,825
2024-11-19	14.750	14.800	14.700	14.700	14.700	58,797
2024-11-18	14.750	15.000	14.750	14.750	14.750	7,498
2024-11-15	14.650	14.750	14.650	14.750	14.750	11,235
2024-11-14	14.700	14.700	14.600	14.600	14.600	23,996
2024-11-13	14.750	14.850	14.700	14.700	14.700	62,297
2024-11-12	15.050	15.050	14.750	14.800	14.800	83,313
2024-11-11	15.200	15.250	15.050	15.050	15.050	57,748
2024-11-08	15.400	15.400	15.200	15.250	15.250	76,259
2024-11-07	15.250	15.450	15.250	15.400	15.400	24,397
2024-11-06	15.600	15.600	15.200	15.250	15.250	66,679
2024-11-05	15.500	15.750	15.200	15.200	15.200	80,781
2024-11-04	15.800	15.800	15.250	15.250	15.250	41,450

← NewerPage 8 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.