Airmate Cayman International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	17.550	18.800	17.550	18.500	18.500	214,204
2022-05-16	19.000	19.300	18.500	18.550	18.550	129,874
2022-05-13	18.600	19.050	18.600	18.750	18.750	103,180
2022-05-12	19.900	20.100	18.550	18.550	18.550	561,657
2022-05-11	19.750	20.500	19.750	20.250	20.250	59,127
2022-05-10	19.600	20.100	19.600	19.950	19.950	45,010
2022-05-09	19.800	20.000	19.800	19.800	19.800	25,075
2022-05-06	19.750	20.050	19.750	20.050	20.050	48,878
2022-05-05	20.150	20.250	19.900	20.050	20.050	51,000
2022-05-04	19.900	19.900	19.750	19.900	19.900	15,100
2022-05-03	20.100	20.400	19.550	19.900	19.900	98,271
2022-04-29	20.300	20.550	20.250	20.400	20.400	51,412
2022-04-28	20.000	21.250	19.950	20.400	20.400	820,650
2022-04-27	19.400	20.000	19.350	20.000	20.000	76,213
2022-04-26	20.450	20.450	19.700	19.800	19.800	40,025
2022-04-25	20.000	20.000	19.750	19.850	19.850	28,398
2022-04-22	20.200	20.300	20.000	20.000	20.000	267,497
2022-04-21	20.700	20.700	20.350	20.400	20.400	23,179
2022-04-20	20.750	20.750	20.350	20.500	20.500	59,050
2022-04-19	20.200	20.800	20.150	20.600	20.600	63,104
2022-04-18	20.100	20.200	20.100	20.150	20.150	20,403
2022-04-15	20.300	20.300	20.150	20.250	20.250	65,202
2022-04-14	20.200	20.300	20.050	20.300	20.300	27,222
2022-04-13	20.200	20.350	20.000	20.200	20.200	78,151
2022-04-12	19.800	20.100	19.800	20.000	20.000	34,663
2022-04-11	20.650	20.650	20.000	20.100	20.100	42,136
2022-04-08	20.250	20.800	20.250	20.600	20.600	65,712
2022-04-07	20.000	21.000	20.000	20.000	20.000	155,568
2022-04-06	19.950	20.000	19.900	19.900	19.900	69,278
2022-04-01	19.850	19.950	19.850	19.900	19.900	36,221
2022-03-31	19.900	19.900	19.700	19.850	19.850	8,001
2022-03-30	19.800	19.800	19.600	19.750	19.750	68,177
2022-03-29	19.750	19.750	19.600	19.650	19.650	51,369
2022-03-28	19.650	19.750	19.650	19.750	19.750	27,831
2022-03-25	19.750	19.750	19.650	19.750	19.750	67,539
2022-03-24	19.800	19.800	19.750	19.750	19.750	35,486
2022-03-23	20.000	20.000	19.750	19.850	19.850	43,155
2022-03-22	20.000	20.000	19.850	19.900	19.900	49,475
2022-03-21	20.100	20.350	20.000	20.150	20.150	28,790
2022-03-18	20.000	20.000	19.900	20.000	20.000	15,000
2022-03-17	19.900	19.950	19.650	19.950	19.950	22,031
2022-03-16	19.700	19.900	19.450	19.600	19.600	67,635
2022-03-15	19.900	19.900	19.650	19.750	19.750	35,680
2022-03-14	19.850	20.150	19.850	19.900	19.900	39,577
2022-03-11	20.200	20.200	19.850	19.850	19.850	31,079
2022-03-10	20.500	20.500	19.850	20.200	20.200	77,480
2022-03-09	19.300	20.050	19.200	19.800	19.800	77,890
2022-03-08	20.000	20.200	19.200	19.300	19.300	282,666
2022-03-07	20.800	20.800	20.100	20.450	20.450	634,578
2022-03-04	20.900	20.900	20.800	20.850	20.850	55,079
2022-03-03	21.000	21.050	20.900	21.000	21.000	50,601
2022-03-02	21.400	21.400	20.950	20.950	20.950	36,620
2022-03-01	20.800	21.250	20.800	21.100	21.100	72,000
2022-02-25	20.750	20.850	20.750	20.800	20.800	15,540
2022-02-24	20.900	21.050	20.800	20.800	20.800	54,283
2022-02-23	21.200	21.200	21.000	21.050	21.050	42,040
2022-02-22	21.250	21.250	20.850	21.000	21.000	133,110
2022-02-21	21.300	21.550	21.250	21.250	21.250	16,010
2022-02-18	21.100	21.400	21.100	21.300	21.300	35,108
2022-02-17	21.350	21.450	21.200	21.400	21.400	50,230

← NewerPage 19 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.