Airmate Cayman International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 15.200 | 15.400 | 15.150 | 15.200 | 15.200 | 74,351 |
| 2024-10-30 | 15.050 | 15.200 | 15.000 | 15.200 | 15.200 | 125,777 |
| 2024-10-29 | 15.150 | 15.150 | 14.850 | 14.850 | 14.850 | 123,296 |
| 2024-10-28 | 15.350 | 15.350 | 15.150 | 15.150 | 15.150 | 80,761 |
| 2024-10-25 | 15.600 | 15.600 | 15.300 | 15.450 | 15.450 | 83,080 |
| 2024-10-24 | 15.800 | 15.800 | 15.450 | 15.500 | 15.500 | 109,288 |
| 2024-10-23 | 15.600 | 15.850 | 15.600 | 15.750 | 15.750 | 45,048 |
| 2024-10-22 | 15.600 | 15.650 | 15.500 | 15.650 | 15.650 | 60,474 |
| 2024-10-21 | 16.000 | 16.000 | 15.550 | 15.600 | 15.600 | 249,576 |
| 2024-10-18 | 16.050 | 16.200 | 15.950 | 16.000 | 16.000 | 59,091 |
| 2024-10-17 | 16.200 | 16.200 | 16.000 | 16.050 | 16.050 | 47,971 |
| 2024-10-16 | 16.300 | 16.400 | 15.950 | 16.000 | 16.000 | 307,984 |
| 2024-10-15 | 17.100 | 17.100 | 16.600 | 16.600 | 16.600 | 247,810 |
| 2024-10-14 | 17.500 | 17.500 | 17.050 | 17.150 | 17.150 | 290,486 |
| 2024-10-11 | 17.000 | 17.750 | 17.000 | 17.450 | 17.450 | 1,554,522 |
| 2024-10-09 | 17.000 | 17.000 | 16.750 | 17.000 | 17.000 | 193,269 |
| 2024-10-08 | 16.850 | 17.100 | 16.600 | 16.950 | 16.950 | 391,526 |
| 2024-10-07 | 17.150 | 17.150 | 16.750 | 16.850 | 16.850 | 210,760 |
| 2024-10-04 | 16.850 | 17.200 | 16.800 | 16.950 | 16.950 | 150,033 |
| 2024-10-01 | 17.500 | 17.500 | 16.850 | 16.850 | 16.850 | 244,170 |
| 2024-09-30 | 17.100 | 17.550 | 17.100 | 17.300 | 17.300 | 691,704 |
| 2024-09-27 | 17.650 | 17.650 | 17.000 | 17.100 | 17.100 | 375,966 |
| 2024-09-26 | 16.750 | 17.250 | 16.650 | 16.900 | 16.900 | 558,355 |
| 2024-09-25 | 17.350 | 17.950 | 16.750 | 16.750 | 16.750 | 1,235,771 |
| 2024-09-24 | 16.350 | 16.950 | 16.300 | 16.750 | 16.750 | 666,493 |
| 2024-09-23 | 16.100 | 16.100 | 16.000 | 16.100 | 16.100 | 109,651 |
| 2024-09-20 | 16.050 | 16.150 | 16.000 | 16.050 | 16.050 | 191,818 |
| 2024-09-19 | 15.900 | 16.050 | 15.900 | 16.050 | 16.050 | 166,878 |
| 2024-09-18 | 15.900 | 15.950 | 15.650 | 15.850 | 15.850 | 63,758 |
| 2024-09-16 | 15.900 | 16.000 | 15.850 | 15.900 | 15.900 | 66,530 |
| 2024-09-13 | 15.950 | 16.000 | 15.900 | 15.900 | 15.900 | 136,997 |
| 2024-09-12 | 16.100 | 16.100 | 15.850 | 15.950 | 15.950 | 130,081 |
| 2024-09-11 | 15.800 | 16.000 | 15.700 | 15.950 | 15.950 | 151,666 |
| 2024-09-10 | 15.500 | 15.850 | 15.500 | 15.800 | 15.800 | 108,874 |
| 2024-09-09 | 15.750 | 15.800 | 15.250 | 15.800 | 15.800 | 166,960 |
| 2024-09-06 | 15.600 | 15.700 | 15.500 | 15.650 | 15.650 | 116,666 |
| 2024-09-05 | 15.750 | 15.800 | 15.600 | 15.650 | 15.650 | 94,181 |
| 2024-09-04 | 15.450 | 15.700 | 15.150 | 15.550 | 15.550 | 197,023 |
| 2024-09-03 | 16.050 | 16.050 | 16.000 | 16.050 | 16.050 | 138,771 |
| 2024-09-02 | 16.100 | 16.150 | 16.000 | 16.100 | 16.100 | 116,878 |
| 2024-08-30 | 16.000 | 16.150 | 15.900 | 16.150 | 16.150 | 341,177 |
| 2024-08-29 | 15.800 | 16.050 | 15.750 | 16.050 | 16.050 | 281,697 |
| 2024-08-28 | 15.800 | 16.000 | 15.800 | 16.000 | 16.000 | 95,437 |
| 2024-08-27 | 15.750 | 15.800 | 15.650 | 15.800 | 15.800 | 80,785 |
| 2024-08-26 | 15.800 | 15.800 | 15.600 | 15.800 | 15.800 | 100,032 |
| 2024-08-23 | 15.600 | 15.800 | 15.400 | 15.800 | 15.800 | 87,790 |
| 2024-08-22 | 15.550 | 15.800 | 15.550 | 15.600 | 15.600 | 40,892 |
| 2024-08-21 | 15.700 | 15.750 | 15.550 | 15.750 | 15.750 | 83,460 |
| 2024-08-20 | 15.850 | 15.950 | 15.650 | 15.850 | 15.850 | 75,142 |
| 2024-08-19 | 16.350 | 16.350 | 15.850 | 15.850 | 15.850 | 176,433 |
| 2024-08-16 | 15.750 | 16.250 | 15.500 | 16.200 | 16.200 | 533,178 |
| 2024-08-15 | 15.450 | 15.900 | 15.300 | 15.500 | 15.500 | 300,818 |
| 2024-08-14 | 14.850 | 14.900 | 14.750 | 14.800 | 14.800 | 29,528 |
| 2024-08-13 | 14.750 | 14.850 | 14.700 | 14.850 | 14.850 | 42,952 |
| 2024-08-12 | 14.550 | 14.900 | 14.550 | 14.800 | 14.800 | 504,562 |
| 2024-08-09 | 14.500 | 14.600 | 14.350 | 14.550 | 14.550 | 234,939 |
| 2024-08-08 | 14.650 | 14.850 | 14.450 | 14.450 | 14.450 | 101,262 |
| 2024-08-07 | 15.400 | 15.400 | 14.500 | 14.700 | 14.700 | 101,948 |
| 2024-08-06 | 15.250 | 15.250 | 13.800 | 14.350 | 14.350 | 242,739 |
| 2024-08-05 | 15.500 | 15.500 | 14.400 | 14.450 | 14.450 | 477,143 |
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.