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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.1	11.15	11.15	11.4	11.1	108,332
January 13, 2026	11.15	11.15	11.15	11.2	11.1	51,767
January 12, 2026	11	11.2	11.2	11.35	10.5	406,833
January 09, 2026	11.15	11	11	11.15	10.95	32,070
January 08, 2026	11	11.15	11.15	11.65	10.95	83,532
January 07, 2026	10.9	10.9	10.9	11	10.85	42,426
January 06, 2026	11.15	10.9	10.9	11.15	10.9	70,363
January 05, 2026	11.05	10.95	10.95	11.3	10.95	76,825
January 02, 2026	11.05	11	11	11.1	11	33,508
December 31, 2025	11.2	11	11	11.2	11	247,573
December 30, 2025	11.15	11.05	11.05	11.2	11.05	39,999
December 29, 2025	11.3	11.2	11.2	11.35	11.2	44,896
December 26, 2025	11.4	11.35	11.35	11.4	11.2	100,123
December 24, 2025	11.55	11.3	11.3	11.55	11.3	26,116
December 23, 2025	11.5	11.5	11.5	11.5	11.2	122,245
December 22, 2025	11.5	11.5	11.5	11.6	11.4	25,225
December 19, 2025	11.6	11.6	11.6	11.6	11.3	78,165
December 18, 2025	11.6	11.55	11.55	11.6	11.5	20,033
December 17, 2025	11.55	11.55	11.55	11.65	11.55	38,489
December 16, 2025	11.65	11.7	11.7	11.7	11.45	45,486
December 15, 2025	11.7	11.8	11.8	11.9	11.6	152,729
December 12, 2025	11.75	11.85	11.85	11.85	11.75	28,764
December 11, 2025	11.85	11.8	11.8	11.85	11.8	21,917
December 10, 2025	11.75	11.85	11.85	11.85	11.75	28,915
December 09, 2025	12	11.85	11.85	12	11.85	44,741
December 08, 2025	11.65	11.95	11.95	11.95	11.55	314,114
December 05, 2025	11.8	11.8	11.8	11.95	11.55	82,531
December 04, 2025	11.95	11.8	11.8	11.95	11.8	60,111
December 03, 2025	12.05	12.1	12.1	12.1	11.9	89,744
December 02, 2025	12.2	12.1	12.1	12.2	11.9	54,599
December 01, 2025	12.2	12.1	12.1	12.2	12.1	6,639
November 28, 2025	12.3	12.35	12.35	12.35	12.05	84,864
November 27, 2025	12.25	12.3	12.3	12.3	12	116,709
November 26, 2025	12.45	12.3	12.3	12.45	12.1	202,317
November 25, 2025	12.5	12.45	12.45	12.5	12.2	176,168
November 24, 2025	12	12.5	12.5	12.55	12	478,651
November 21, 2025	12	12	12	12.1	11.7	303,017
November 20, 2025	11.85	12.05	12.05	12.25	11.75	459,803
November 19, 2025	12	11.75	11.75	12.05	11.65	68,311
November 18, 2025	12.05	12	12	12.05	11.85	36,799
November 17, 2025	12.1	12.3	12.3	12.4	11.85	170,720
November 14, 2025	12.15	12.25	12.25	12.3	12.1	55,055
November 13, 2025	12.5	12.3	12.3	12.5	12.15	66,262
November 12, 2025	12.3	12.5	12.5	12.6	11.5	428,310
November 11, 2025	12.3	12.45	12.45	12.55	12.25	98,197
November 10, 2025	12.65	12.45	12.45	12.65	12	83,221
November 07, 2025	12.55	12.4	12.4	12.55	12.1	49,619
November 06, 2025	12.35	12.4	12.4	12.4	12.15	97,969
November 05, 2025	12.2	12.35	12.35	12.55	11.95	138,127
November 04, 2025	12.55	12.45	12.45	12.55	12.25	52,668
November 03, 2025	12.8	12.4	12.4	13	12.25	157,982
October 31, 2025	12.7	12.8	12.8	12.8	12.55	184,145
October 30, 2025	12.25	12.65	12.65	13	12.2	861,820
October 29, 2025	11.75	12.25	12.25	12.45	11.65	1.93M
October 28, 2025	11.75	11.65	11.65	11.75	11.5	56,783
October 27, 2025	11.5	11.85	11.85	12	11.35	219,637
October 23, 2025	11.5	11.65	11.65	11.65	11.5	57,762
October 22, 2025	11.45	11.35	11.35	11.7	11.3	104,152
October 21, 2025	11.4	11.45	11.45	11.5	11.3	51,884
October 20, 2025	11.35	11.3	11.3	11.35	11.3	32,787

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