Airmate Cayman International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.300	16.400	16.200	16.400	16.400	59,417
2022-11-03	16.200	16.400	16.200	16.400	16.400	19,336
2022-11-02	16.400	16.550	16.350	16.400	16.400	87,859
2022-11-01	16.250	16.550	16.250	16.400	16.400	46,202
2022-10-31	16.550	16.550	16.250	16.350	16.350	27,840
2022-10-28	16.400	16.550	16.250	16.300	16.300	138,300
2022-10-27	16.050	16.350	16.050	16.350	16.350	16,502
2022-10-26	16.000	16.050	15.900	16.050	16.050	32,345
2022-10-25	15.900	16.200	15.900	16.000	16.000	23,656
2022-10-24	16.300	16.450	15.800	15.900	15.900	128,599
2022-10-21	15.900	16.050	15.900	16.050	16.050	25,321
2022-10-20	16.200	16.200	15.700	15.950	15.950	113,704
2022-10-19	16.550	16.550	16.150	16.200	16.200	93,339
2022-10-18	16.050	16.400	16.050	16.100	16.100	162,308
2022-10-17	15.500	16.000	15.500	16.000	16.000	336,597
2022-10-14	16.150	16.600	16.050	16.100	16.100	278,271
2022-10-13	17.050	17.050	15.550	15.600	15.600	561,118
2022-10-12	17.300	17.300	16.800	17.050	17.050	107,022
2022-10-11	17.700	17.700	17.100	17.250	17.250	81,662
2022-10-07	17.700	17.950	17.700	17.900	17.900	9,650
2022-10-06	18.000	18.000	17.900	17.950	17.950	11,502
2022-10-05	18.000	18.400	17.950	18.000	18.000	78,946
2022-10-04	17.800	18.250	17.800	18.050	18.050	331,557
2022-10-03	17.450	17.900	17.350	17.550	17.550	434,010
2022-09-30	17.500	18.300	17.300	17.500	17.500	332,089
2022-09-29	17.850	18.500	17.550	18.050	18.050	616,554
2022-09-28	17.900	17.900	16.800	17.000	17.000	148,688
2022-09-27	17.750	18.100	17.100	17.550	17.550	108,234
2022-09-26	18.600	18.650	17.500	17.700	17.700	124,349
2022-09-23	18.800	19.000	18.600	18.600	18.600	80,175
2022-09-22	18.950	18.950	18.550	18.700	18.700	28,974
2022-09-21	18.650	18.950	18.600	18.750	18.750	99,908
2022-09-20	18.800	19.000	18.750	18.800	18.800	24,110
2022-09-19	18.800	18.850	18.650	18.750	18.750	47,520
2022-09-16	18.800	19.000	18.800	18.850	18.850	65,775
2022-09-15	19.050	19.300	19.000	19.050	19.050	63,500
2022-09-14	19.000	19.250	18.950	19.050	19.050	106,118
2022-09-13	19.700	19.700	19.300	19.350	19.350	67,740
2022-09-12	19.100	19.800	19.100	19.400	19.400	74,240
2022-09-08	19.300	19.300	19.150	19.300	19.300	33,060
2022-09-07	19.250	19.400	18.950	19.150	19.150	359,255
2022-09-06	19.150	19.950	18.950	19.150	19.150	453,834
2022-09-05	19.150	19.200	18.950	18.950	18.950	134,084
2022-09-02	19.200	19.300	19.200	19.200	19.200	28,321
2022-09-01	19.450	19.450	19.000	19.200	19.200	109,484
2022-08-31	19.550	19.650	19.200	19.450	19.450	379,340
2022-08-30	19.000	19.600	18.800	19.400	19.400	173,135
2022-08-29	19.550	19.550	18.800	18.950	18.950	257,504
2022-08-26	20.250	20.250	19.700	19.700	19.700	221,043
2022-08-25	19.900	20.200	19.750	19.950	19.950	308,919
2022-08-24	19.650	20.150	19.600	19.600	19.600	139,513
2022-08-23	19.900	19.900	19.500	19.500	19.500	87,835
2022-08-22	19.800	20.100	19.450	19.850	19.850	762,823
2022-08-19	20.250	20.250	19.950	19.950	19.950	114,329
2022-08-18	20.200	20.350	19.900	20.150	20.150	342,286
2022-08-17	20.350	20.350	19.900	20.050	20.050	136,662
2022-08-16	20.050	20.500	19.900	20.200	20.200	502,107
2022-08-15	19.850	20.900	19.700	20.050	20.050	966,241
2022-08-12	20.000	20.200	19.400	19.550	19.550	1,286,344
2022-08-11	18.900	19.700	18.700	19.700	19.700	1,649,126

← NewerPage 17 of 21 · 1,222 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.