Airmate (Cayman) International Co Limited (TPE:1626)
Taiwan · Delayed Price · Currency is TWD 10.70
0.00 (0.00%)
At close: Mar 5, 2026
TPE:1626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 11.15 | 11.15 | 10.90 | 10.90 | 10.90 | -0.46% | 70,363 |
| Jan 5, 2026 | 11.05 | 11.30 | 10.95 | 10.95 | 10.95 | -0.45% | 76,825 |
| Jan 2, 2026 | 11.05 | 11.10 | 11.00 | 11.00 | 11.00 | - | 33,508 |
| Dec 31, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -0.45% | 247,573 |
| Dec 30, 2025 | 11.15 | 11.20 | 11.05 | 11.05 | 11.05 | -1.34% | 39,999 |
| Dec 29, 2025 | 11.30 | 11.35 | 11.20 | 11.20 | 11.20 | -1.32% | 44,896 |
| Dec 26, 2025 | 11.40 | 11.40 | 11.20 | 11.35 | 11.35 | 0.44% | 100,123 |
| Dec 24, 2025 | 11.55 | 11.55 | 11.30 | 11.30 | 11.30 | -1.74% | 26,123 |
| Dec 23, 2025 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | - | 122,245 |
| Dec 22, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | -0.86% | 25,225 |
| Dec 19, 2025 | 11.60 | 11.60 | 11.30 | 11.60 | 11.60 | 0.43% | 78,165 |
| Dec 18, 2025 | 11.60 | 11.60 | 11.50 | 11.55 | 11.55 | - | 19,933 |
| Dec 17, 2025 | 11.55 | 11.65 | 11.55 | 11.55 | 11.55 | -1.28% | 38,489 |
| Dec 16, 2025 | 11.65 | 11.70 | 11.45 | 11.70 | 11.70 | -0.85% | 45,486 |
| Dec 15, 2025 | 11.70 | 11.90 | 11.60 | 11.80 | 11.80 | -0.42% | 152,729 |
| Dec 12, 2025 | 11.75 | 11.85 | 11.75 | 11.85 | 11.85 | 0.42% | 44,172 |