Airmate (Cayman) International Co Limited (TPE:1626)
Taiwan · Delayed Price · Currency is TWD 9.50
-0.01 (-0.11%)
Aug 20, 2026, 1:30 PM CST
TPE:1626 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 9.55 | 9.55 | 9.45 | 9.50 | 9.50 | -0.11% | 38,938 |
| Aug 19, 2026 | 9.65 | 9.65 | 9.51 | 9.51 | 9.51 | -1.55% | 57,918 |
| Aug 18, 2026 | 9.69 | 9.72 | 9.62 | 9.66 | 9.66 | -0.31% | 47,791 |
| Aug 17, 2026 | 9.51 | 9.74 | 9.43 | 9.69 | 9.69 | 1.79% | 252,977 |
| Aug 14, 2026 | 9.57 | 9.57 | 9.52 | 9.52 | 9.52 | -0.42% | 57,143 |
| Aug 13, 2026 | 9.54 | 9.77 | 9.52 | 9.56 | 9.56 | 0.21% | 92,663 |
| Aug 12, 2026 | 9.55 | 9.60 | 9.51 | 9.54 | 9.54 | - | 76,667 |
| Aug 11, 2026 | 9.59 | 9.64 | 9.54 | 9.54 | 9.54 | -1.24% | 43,499 |
| Aug 10, 2026 | 9.59 | 9.69 | 9.56 | 9.66 | 9.66 | 0.73% | 46,716 |
| Aug 7, 2026 | 9.80 | 9.80 | 9.59 | 9.59 | 9.59 | -0.72% | 56,371 |
| Aug 6, 2026 | 9.69 | 9.76 | 9.50 | 9.66 | 9.66 | -0.10% | 88,321 |
| Aug 5, 2026 | 9.73 | 9.73 | 9.67 | 9.67 | 9.67 | -0.51% | 57,363 |
| Aug 4, 2026 | 9.82 | 9.82 | 9.72 | 9.72 | 9.72 | -0.92% | 48,996 |
| Aug 3, 2026 | 9.80 | 9.81 | 9.70 | 9.81 | 9.81 | -1.01% | 53,378 |
| Jul 31, 2026 | 9.65 | 9.92 | 9.60 | 9.91 | 9.91 | 3.55% | 114,547 |
| Jul 30, 2026 | 9.88 | 9.88 | 9.54 | 9.57 | 9.57 | -3.14% | 72,534 |
| Jul 29, 2026 | 10.20 | 10.20 | 9.81 | 9.88 | 9.88 | -0.90% | 112,993 |
| Jul 28, 2026 | 9.90 | 9.98 | 9.87 | 9.97 | 9.97 | -0.20% | 60,196 |
| Jul 27, 2026 | 10.00 | 10.05 | 9.92 | 9.99 | 9.99 | -0.10% | 37,295 |
| Jul 24, 2026 | 9.98 | 10.00 | 9.93 | 10.00 | 10.00 | - | 46,366 |
| Jul 23, 2026 | 10.20 | 10.20 | 9.99 | 10.00 | 10.00 | -0.50% | 56,605 |
| Jul 22, 2026 | 10.20 | 10.20 | 10.00 | 10.05 | 10.05 | - | 38,532 |
| Jul 21, 2026 | 10.05 | 10.10 | 10.00 | 10.05 | 10.05 | - | 73,894 |
| Jul 20, 2026 | 10.20 | 10.30 | 10.00 | 10.05 | 10.05 | -0.50% | 67,455 |
| Jul 17, 2026 | 10.35 | 10.35 | 10.05 | 10.10 | 10.10 | -2.42% | 39,481 |
| Jul 16, 2026 | 10.55 | 10.95 | 10.35 | 10.35 | 10.35 | -0.48% | 67,497 |
| Jul 15, 2026 | 10.15 | 10.45 | 10.15 | 10.40 | 10.40 | 2.46% | 77,700 |
| Jul 14, 2026 | 10.45 | 10.45 | 10.05 | 10.15 | 10.15 | -0.98% | 70,573 |
| Jul 13, 2026 | 10.80 | 10.80 | 10.20 | 10.25 | 10.25 | -5.96% | 78,462 |
| Jul 9, 2026 | 11.15 | 11.15 | 10.80 | 10.90 | 10.90 | - | 44,620 |
| Jul 8, 2026 | 10.95 | 11.00 | 10.85 | 10.90 | 10.90 | -0.46% | 50,707 |
| Jul 7, 2026 | 11.55 | 11.55 | 10.95 | 10.95 | 10.95 | -3.52% | 121,628 |
| Jul 6, 2026 | 11.65 | 11.95 | 11.25 | 11.35 | 11.35 | 1.34% | 260,744 |
| Jul 3, 2026 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | 1.82% | 175,403 |
| Jul 2, 2026 | 11.60 | 11.60 | 11.00 | 11.00 | 11.00 | -5.58% | 351,506 |
| Jul 1, 2026 | 13.00 | 13.00 | 11.15 | 11.65 | 11.65 | -1.69% | 2,095,029 |
| Jun 30, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 9.72% | 308,832 |
| Jun 29, 2026 | 10.05 | 10.80 | 10.00 | 10.80 | 10.80 | 9.98% | 435,457 |
| Jun 26, 2026 | 9.84 | 10.05 | 9.81 | 9.82 | 9.82 | -0.30% | 103,471 |
| Jun 25, 2026 | 9.95 | 10.00 | 9.82 | 9.85 | 9.85 | -0.10% | 49,484 |
| Jun 24, 2026 | 9.78 | 9.91 | 9.75 | 9.86 | 9.86 | 0.92% | 82,365 |
| Jun 23, 2026 | 9.75 | 9.85 | 9.71 | 9.77 | 9.77 | 0.31% | 210,306 |
| Jun 22, 2026 | 9.98 | 9.98 | 9.50 | 9.74 | 9.74 | -2.31% | 1,410,964 |
| Jun 18, 2026 | 10.15 | 10.15 | 9.94 | 9.97 | 9.97 | -1.77% | 345,805 |
| Jun 17, 2026 | 10.05 | 10.15 | 9.70 | 10.15 | 10.15 | 1.50% | 207,290 |
| Jun 16, 2026 | 10.25 | 10.25 | 9.98 | 10.00 | 10.00 | -1.48% | 69,320 |
| Jun 15, 2026 | 10.05 | 10.15 | 10.05 | 10.15 | 10.15 | 1.00% | 59,612 |
| Jun 12, 2026 | 10.05 | 10.10 | 9.96 | 10.05 | 10.05 | 0.80% | 55,643 |
| Jun 11, 2026 | 9.95 | 10.05 | 9.95 | 9.97 | 9.97 | -0.10% | 78,601 |
| Jun 10, 2026 | 10.00 | 10.05 | 9.97 | 9.98 | 9.98 | -0.70% | 160,468 |