Airmate (Cayman) International Co Limited (TPE:1626)
Taiwan · Delayed Price · Currency is TWD 10.15
+0.05 (0.50%)
At close: Mar 27, 2026
TPE:1626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.10 | 10.20 | 9.95 | 10.15 | 10.15 | 0.50% | 163,888 |
| Mar 26, 2026 | 10.35 | 10.35 | 10.10 | 10.10 | 10.10 | -1.46% | 43,469 |
| Mar 25, 2026 | 10.30 | 10.35 | 10.15 | 10.25 | 10.25 | 0.49% | 73,685 |
| Mar 24, 2026 | 10.20 | 10.25 | 10.10 | 10.20 | 10.20 | 0.49% | 31,862 |
| Mar 23, 2026 | 10.05 | 10.20 | 10.00 | 10.15 | 10.15 | - | 165,585 |
| Mar 20, 2026 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | -0.49% | 58,129 |
| Mar 19, 2026 | 10.65 | 10.65 | 10.20 | 10.20 | 10.20 | -3.77% | 140,757 |
| Mar 18, 2026 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | -0.47% | 32,615 |
| Mar 17, 2026 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | 0.95% | 46,520 |
| Mar 16, 2026 | 10.40 | 10.75 | 10.10 | 10.55 | 10.55 | 1.44% | 196,838 |
| Mar 13, 2026 | 10.65 | 10.70 | 10.35 | 10.40 | 10.40 | -2.35% | 120,138 |
| Mar 12, 2026 | 10.65 | 10.65 | 10.50 | 10.65 | 10.65 | - | 65,874 |
| Mar 11, 2026 | 10.65 | 10.70 | 10.65 | 10.65 | 10.65 | -0.47% | 23,280 |
| Mar 10, 2026 | 10.75 | 10.75 | 10.55 | 10.70 | 10.70 | 0.94% | 42,361 |
| Mar 9, 2026 | 10.60 | 10.70 | 10.30 | 10.60 | 10.60 | -0.93% | 276,820 |
| Mar 6, 2026 | 10.75 | 10.75 | 10.60 | 10.70 | 10.70 | - | 208,727 |
| Mar 5, 2026 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | - | 75,879 |
| Mar 4, 2026 | 10.85 | 10.85 | 10.65 | 10.70 | 10.70 | -2.28% | 96,394 |
| Mar 3, 2026 | 10.95 | 11.00 | 10.80 | 10.95 | 10.95 | -0.90% | 288,473 |
| Mar 2, 2026 | 11.15 | 11.15 | 10.90 | 11.05 | 11.05 | -0.45% | 169,699 |
| Feb 26, 2026 | 11.10 | 11.10 | 10.95 | 11.10 | 11.10 | - | 98,746 |
| Feb 25, 2026 | 11.15 | 11.15 | 10.95 | 11.10 | 11.10 | -0.45% | 124,185 |
| Feb 24, 2026 | 11.00 | 11.15 | 10.95 | 11.15 | 11.15 | 1.36% | 201,035 |
| Feb 23, 2026 | 10.90 | 11.05 | 10.80 | 11.00 | 11.00 | 1.38% | 130,515 |
| Feb 11, 2026 | 10.70 | 10.85 | 10.60 | 10.85 | 10.85 | 1.40% | 52,253 |
| Feb 10, 2026 | 10.70 | 10.75 | 10.55 | 10.70 | 10.70 | 0.47% | 110,330 |
| Feb 9, 2026 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -1.39% | 79,992 |
| Feb 6, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.37% | 109,325 |
| Feb 5, 2026 | 11.15 | 11.15 | 10.90 | 10.95 | 10.95 | -1.35% | 72,013 |
| Feb 4, 2026 | 10.90 | 11.40 | 10.90 | 11.10 | 11.10 | 2.30% | 324,006 |
| Feb 3, 2026 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | -1.36% | 114,221 |
| Feb 2, 2026 | 11.45 | 11.45 | 10.90 | 11.00 | 11.00 | -5.17% | 146,714 |
| Jan 30, 2026 | 11.60 | 11.60 | 11.20 | 11.60 | 11.60 | -0.43% | 118,545 |
| Jan 29, 2026 | 11.85 | 12.30 | 11.45 | 11.65 | 11.65 | -2.92% | 778,317 |
| Jan 28, 2026 | 11.10 | 12.00 | 11.05 | 12.00 | 12.00 | 9.59% | 1,093,114 |
| Jan 27, 2026 | 10.95 | 11.00 | 10.95 | 10.95 | 10.95 | - | 39,369 |
| Jan 26, 2026 | 10.95 | 11.05 | 10.95 | 10.95 | 10.95 | - | 42,900 |
| Jan 23, 2026 | 11.10 | 11.10 | 10.95 | 10.95 | 10.95 | -0.90% | 39,125 |
| Jan 22, 2026 | 11.00 | 11.10 | 10.95 | 11.05 | 11.05 | 0.91% | 63,541 |
| Jan 21, 2026 | 11.05 | 11.10 | 10.80 | 10.95 | 10.95 | -0.90% | 89,317 |
| Jan 20, 2026 | 11.10 | 11.15 | 11.05 | 11.05 | 11.05 | -0.45% | 55,975 |
| Jan 19, 2026 | 11.10 | 11.15 | 11.00 | 11.10 | 11.10 | - | 57,197 |
| Jan 16, 2026 | 11.10 | 11.20 | 10.75 | 11.10 | 11.10 | - | 206,995 |
| Jan 15, 2026 | 11.10 | 11.15 | 10.95 | 11.10 | 11.10 | -0.45% | 74,580 |
| Jan 14, 2026 | 11.10 | 11.40 | 11.10 | 11.15 | 11.15 | - | 111,112 |
| Jan 13, 2026 | 11.15 | 11.20 | 11.10 | 11.15 | 11.15 | -0.45% | 51,767 |
| Jan 12, 2026 | 11.00 | 11.35 | 10.50 | 11.20 | 11.20 | 1.82% | 406,833 |
| Jan 9, 2026 | 11.15 | 11.15 | 10.95 | 11.00 | 11.00 | -1.35% | 34,220 |
| Jan 8, 2026 | 11.00 | 11.65 | 10.95 | 11.15 | 11.15 | 2.29% | 83,532 |
| Jan 7, 2026 | 10.90 | 11.00 | 10.85 | 10.90 | 10.90 | - | 42,426 |