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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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