Airmate (Cayman) International Co Limited - 1626.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.1	12.1	12.1	12.15	12	24,490
September 04, 2025	12.05	12.2	12.2	12.2	12.05	22,343
September 03, 2025	12.05	12.15	12.15	12.15	12	57,602
September 02, 2025	12.25	12.25	12.25	12.25	11.95	93,400
September 01, 2025	12.05	12.25	12.25	12.25	12	17,895
August 29, 2025	12.2	12.25	12.25	12.3	12	96,755
August 28, 2025	12.3	12.2	12.2	12.3	12.1	19,522
August 27, 2025	12.25	12.2	12.2	12.25	12.15	14,258
August 26, 2025	12.4	12.3	12.3	12.4	12.2	77,872
August 25, 2025	12.5	12.45	12.45	12.6	12.35	63,639
August 22, 2025	12.1	12.55	12.55	12.7	12.1	100,728
August 21, 2025	12.1	12.25	12.25	12.3	12.1	116,062
August 20, 2025	12.2	12	12	12.25	12	39,751
August 19, 2025	12.25	12.2	12.2	12.35	12.2	39,228
August 18, 2025	12.3	12.3	12.3	12.4	12.2	48,728
August 15, 2025	12.3	12.3	12.3	12.4	12.3	118,170
August 14, 2025	12.2	12.25	12.25	12.3	12.2	86,960
August 13, 2025	12.15	12.2	12.2	12.2	11.95	198,990
August 12, 2025	12.25	12.1	12.1	12.25	12.05	85,837
August 11, 2025	12.5	12.2	12.2	12.5	11.85	416,962
August 08, 2025	11.35	11.5	11.5	11.5	11.25	70,980
August 07, 2025	11.6	11.5	11.5	11.7	11.4	36,117
August 06, 2025	11.55	11.55	11.55	11.55	11	205,490
August 05, 2025	11.7	11.55	11.55	11.7	11.55	23,596
August 04, 2025	11.65	11.7	11.7	11.7	11.5	43,018
August 01, 2025	11.65	11.65	11.65	11.7	11.5	49,700
July 31, 2025	11.65	11.65	11.65	11.65	11.5	92,773
July 30, 2025	11.7	11.65	11.65	11.7	11.65	49,054
July 29, 2025	11.75	11.6	11.6	11.8	11.6	29,616
July 28, 2025	11.75	11.75	11.75	11.75	11.75	7,164
July 25, 2025	11.65	11.7	11.7	11.8	11.65	55,470
July 24, 2025	12	11.7	11.7	12	11.65	77,425
July 23, 2025	12.1	12.05	12.05	12.1	12.05	44,057
July 22, 2025	12.1	12.1	12.1	12.2	11.95	69,095
July 21, 2025	12.55	12.1	12.1	12.55	12.1	130,354
July 18, 2025	12.5	12.55	12.55	12.7	12.35	145,330
July 17, 2025	12.95	12.55	12.55	12.95	12.5	270,996
July 16, 2025	13.1	12.95	12.95	13.1	12.5	462,486
July 15, 2025	12.5	12.9	12.9	12.9	12.35	1.49M
July 14, 2025	11.35	11.95	11.95	11.95	11.2	1.09M
July 11, 2025	10.85	10.9	10.9	11	10.8	26,821
July 10, 2025	11.25	10.95	10.95	11.25	10.95	13,978
July 09, 2025	10.75	11	11	11.05	10.65	148,542
July 08, 2025	10.8	10.85	10.85	10.85	10.7	75,816
July 07, 2025	10.95	10.95	10.95	10.95	10.9	9,943
July 04, 2025	11	10.9	10.9	11	10.75	120,399
July 03, 2025	11	11	11	11	11	19,484
July 02, 2025	11.2	11.1	11.1	11.2	10.95	37,384
July 01, 2025	11	11.1	11.1	11.2	11	62,332
June 30, 2025	11.05	11	11	11.1	11	44,590
June 27, 2025	11.35	11.15	11.15	11.35	11	73,820
June 26, 2025	10.95	11.1	11.1	11.2	10.95	89,067
June 25, 2025	11.15	11.1	11.1	11.35	11.1	44,266
June 24, 2025	11.05	11.2	11.2	11.4	11	58,496
June 23, 2025	11.1	11.1	11.1	11.1	10.75	27,327
June 20, 2025	11.25	11.1	11.1	11.25	11	35,450
June 19, 2025	11.5	11.3	11.3	11.5	11.25	37,974
June 18, 2025	11.5	11.5	11.5	11.5	11.25	41,111
June 17, 2025	11.45	11.4	11.4	11.45	11.35	20,820
June 16, 2025	11.3	11.4	11.4	11.4	11.3	51,681

Airmate (Cayman) International Co Limited (1626.TW) TAI