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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.5	11.45	11.45	11.5	11.15	81,490
October 16, 2025	11.35	11.45	11.45	11.5	11.3	39,546
October 15, 2025	11.75	11.35	11.35	11.75	11.25	111,982
October 14, 2025	11.9	11.7	11.7	12	11.7	171,436
October 13, 2025	11.95	12	12	12	11.65	44,595
October 09, 2025	11.95	11.95	11.95	12.05	11.9	158,022
October 08, 2025	12	11.95	11.95	12	11.9	6,960
October 07, 2025	12.2	12	12	12.2	12	10,631
October 03, 2025	12.05	11.9	11.9	12.05	11.8	28,916
October 02, 2025	12.05	12.1	12.1	12.15	11.95	41,765
October 01, 2025	12.35	12.3	12.3	12.35	12.2	65,572
September 30, 2025	12	12.3	12.3	12.85	12	229,606
September 26, 2025	12	11.95	11.95	12.1	11.8	277,099
September 25, 2025	11.85	11.8	11.8	12.05	11.8	78,258
September 24, 2025	11.95	11.8	11.8	11.95	11.7	48,092
September 23, 2025	11.85	11.85	11.85	11.95	11.85	32,517
September 22, 2025	11.8	11.85	11.85	12.15	11.8	32,188
September 19, 2025	12	11.9	11.9	12.05	11.75	151,492
September 18, 2025	11.95	11.95	11.95	12.05	11.95	96,891
September 17, 2025	11.9	11.95	11.95	12	11.9	59,056
September 16, 2025	11.8	11.9	11.9	11.9	11.8	53,548
September 15, 2025	11.9	11.85	11.85	11.95	11.85	25,931
September 12, 2025	12	11.95	11.95	12	11.8	42,412
September 11, 2025	12.05	12	12	12.1	11.85	53,468
September 10, 2025	11.95	12.05	12.05	12.1	11.85	118,660
September 09, 2025	11.95	12.05	12.05	12.1	11.85	93,987
September 08, 2025	12.15	12.05	12.05	12.15	12	42,325
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

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