Airmate Cayman International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 19.200 | 19.300 | 19.200 | 19.250 | 19.250 | 46,520 |
| 2021-11-11 | 19.600 | 19.600 | 19.350 | 19.350 | 19.350 | 138,660 |
| 2021-11-10 | 19.600 | 19.700 | 19.550 | 19.600 | 19.600 | 39,464 |
| 2021-11-09 | 19.750 | 19.750 | 19.600 | 19.600 | 19.600 | 79,320 |
| 2021-11-08 | 19.500 | 19.650 | 19.500 | 19.600 | 19.600 | 40,715 |
| 2021-11-05 | 19.550 | 19.700 | 19.450 | 19.600 | 19.600 | 98,721 |
| 2021-11-04 | 19.750 | 19.750 | 19.550 | 19.550 | 19.550 | 156,265 |
| 2021-11-03 | 19.800 | 19.800 | 19.650 | 19.750 | 19.750 | 65,949 |
| 2021-11-02 | 19.800 | 20.000 | 19.700 | 19.800 | 19.800 | 80,387 |
| 2021-11-01 | 19.850 | 19.950 | 19.650 | 19.800 | 19.800 | 115,509 |
| 2021-10-29 | 20.000 | 20.000 | 19.750 | 19.750 | 19.750 | 59,438 |
| 2021-10-28 | 19.850 | 19.950 | 19.700 | 19.800 | 19.800 | 111,785 |
| 2021-10-27 | 20.150 | 20.150 | 19.850 | 19.850 | 19.850 | 86,959 |
| 2021-10-26 | 19.900 | 20.300 | 19.900 | 20.050 | 20.050 | 94,560 |
| 2021-10-25 | 19.900 | 20.250 | 19.800 | 20.000 | 20.000 | 66,387 |
| 2021-10-22 | 20.100 | 20.100 | 19.950 | 19.950 | 19.950 | 70,322 |
| 2021-10-21 | 19.950 | 20.200 | 19.900 | 20.100 | 20.100 | 135,985 |
| 2021-10-20 | 19.800 | 20.000 | 19.800 | 19.850 | 19.850 | 114,878 |
| 2021-10-19 | 20.250 | 20.300 | 19.800 | 19.900 | 19.900 | 156,370 |
| 2021-10-18 | 20.200 | 20.200 | 20.000 | 20.200 | 20.200 | 34,253 |
| 2021-10-15 | 20.250 | 20.350 | 20.150 | 20.200 | 20.200 | 31,006 |
| 2021-10-14 | 20.150 | 20.250 | 20.000 | 20.150 | 20.150 | 41,170 |
← NewerPage 21 of 21 · 1,222 trading days
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.