Airmate Cayman International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	21.800	21.800	21.350	21.350	21.350	25,192
2022-02-15	21.650	21.650	21.350	21.350	21.350	45,170
2022-02-14	21.300	21.500	21.050	21.500	21.500	98,128
2022-02-11	21.650	21.650	21.450	21.500	21.500	60,150
2022-02-10	21.800	21.800	21.600	21.650	21.650	27,235
2022-02-09	22.200	22.200	21.500	21.750	21.750	176,313
2022-02-08	21.500	22.500	21.450	22.000	22.000	287,630
2022-02-07	21.700	21.700	21.200	21.400	21.400	110,056
2022-01-26	21.500	22.100	21.050	21.100	21.100	100,000
2022-01-25	21.100	21.300	20.850	21.000	21.000	92,175
2022-01-24	21.200	22.200	20.850	21.050	21.050	187,133
2022-01-21	21.300	22.000	21.200	21.400	21.400	260,761
2022-01-20	21.300	22.600	20.600	22.050	22.050	890,509
2022-01-19	19.500	21.300	19.500	21.300	21.300	765,792
2022-01-18	19.300	19.550	19.300	19.400	19.400	88,000
2022-01-17	19.250	19.600	19.150	19.250	19.250	109,524
2022-01-14	19.550	19.550	19.200	19.200	19.200	74,050
2022-01-13	19.500	19.700	19.400	19.600	19.600	54,243
2022-01-12	19.800	19.900	19.400	19.600	19.600	175,238
2022-01-11	19.900	19.900	19.600	19.750	19.750	76,008
2022-01-10	19.500	19.900	19.400	19.750	19.750	163,563
2022-01-07	20.250	20.350	19.500	19.850	19.850	151,857
2022-01-06	20.650	20.650	20.000	20.000	20.000	217,976
2022-01-05	21.400	21.400	20.750	20.750	20.750	240,792
2022-01-04	22.350	22.500	21.400	21.550	21.550	145,589
2022-01-03	23.600	23.600	22.200	22.350	22.350	141,533
2021-12-30	22.400	23.250	22.350	22.750	22.750	249,923
2021-12-29	24.500	24.500	22.600	22.900	22.900	1,728,156
2021-12-28	20.700	22.300	20.600	22.300	22.300	596,160
2021-12-27	19.650	20.300	19.550	20.300	20.300	120,074
2021-12-24	19.300	20.500	19.300	19.600	19.600	283,222
2021-12-23	19.100	19.100	19.000	19.100	19.100	57,834
2021-12-22	19.000	19.100	19.000	19.000	19.000	17,572
2021-12-21	19.100	19.150	19.000	19.000	19.000	67,274
2021-12-20	19.150	19.200	19.000	19.150	19.150	106,769
2021-12-17	19.150	19.200	19.150	19.150	19.150	14,408
2021-12-16	19.400	19.400	19.100	19.100	19.100	31,370
2021-12-15	19.000	19.150	19.000	19.000	19.000	110,882
2021-12-14	19.050	19.050	19.000	19.000	19.000	28,026
2021-12-13	19.100	19.150	19.000	19.150	19.150	82,133
2021-12-10	19.500	19.500	19.100	19.100	19.100	43,622
2021-12-09	19.150	19.350	19.150	19.250	19.250	49,655
2021-12-08	19.200	19.500	19.150	19.150	19.150	24,264
2021-12-07	19.200	19.250	19.150	19.150	19.150	42,499
2021-12-06	19.500	19.500	19.200	19.200	19.200	64,232
2021-12-03	19.550	19.550	19.150	19.150	19.150	56,670
2021-12-02	19.300	19.450	19.200	19.250	19.250	18,210
2021-12-01	19.500	19.600	19.350	19.400	19.400	27,235
2021-11-30	19.250	19.700	19.250	19.350	19.350	44,928
2021-11-29	19.450	19.600	19.250	19.250	19.250	37,042
2021-11-26	19.200	19.600	19.150	19.450	19.450	38,230
2021-11-25	19.350	19.350	19.250	19.250	19.250	16,179
2021-11-24	19.250	19.300	19.250	19.250	19.250	5,358
2021-11-23	19.300	19.300	19.300	19.300	19.300	4,104
2021-11-22	19.400	19.500	19.300	19.300	19.300	26,526
2021-11-19	19.550	19.550	19.400	19.400	19.400	84,649
2021-11-18	19.150	19.550	19.100	19.300	19.300	70,713
2021-11-17	19.300	19.400	19.150	19.150	19.150	27,000
2021-11-16	19.450	19.450	19.200	19.250	19.250	30,203
2021-11-15	19.200	19.200	19.000	19.150	19.150	66,650

← NewerPage 20 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.