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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	10.7	10.85	10.85	10.85	10.6	52,253
February 10, 2026	10.7	10.7	10.7	10.75	10.55	110,330
February 09, 2026	10.8	10.65	10.65	10.8	10.65	79,992
February 06, 2026	11	10.8	10.8	11	10.8	103,519
February 05, 2026	11.15	10.95	10.95	11.15	10.9	72,013
February 04, 2026	10.9	11.1	11.1	11.4	10.9	324,006
February 03, 2026	11	10.85	10.85	11	10.85	116,271
February 02, 2026	11.45	11	11	11.45	10.9	135,392
January 30, 2026	11.6	11.6	11.6	11.6	11.2	118,545
January 29, 2026	11.85	11.65	11.65	12.3	11.45	778,317
January 28, 2026	11.1	12	12	12	11.05	1.09M
January 27, 2026	10.95	10.95	10.95	11	10.95	41,113
January 26, 2026	10.95	10.95	10.95	11.05	10.95	42,900
January 23, 2026	11.1	10.95	10.95	11.1	10.95	36,194
January 22, 2026	11	11.05	11.05	11.1	10.95	64,541
January 21, 2026	11.05	10.95	10.95	11.1	10.8	89,317
January 20, 2026	11.1	11.05	11.05	11.15	11.05	55,975
January 19, 2026	11.1	11.1	11.1	11.15	11	57,197
January 16, 2026	11.1	11.1	11.1	11.2	10.75	206,995
January 15, 2026	11.1	11.1	11.1	11.15	10.95	74,580
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

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