Airmate (Cayman) International Co Limited (TPE:1626)
Taiwan · Delayed Price · Currency is TWD 9.62
+0.02 (0.21%)
Nov 13, 2026, 1:30 PM CST
TPE:1626 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.60 | 9.68 | 9.56 | 9.62 | 9.62 | 0.21% | 49,450 |
| Nov 12, 2026 | 9.61 | 9.63 | 9.53 | 9.60 | 9.60 | -0.52% | 23,107 |
| Nov 11, 2026 | 9.52 | 9.66 | 9.52 | 9.65 | 9.65 | -0.41% | 117,343 |
| Nov 10, 2026 | 9.59 | 9.69 | 9.59 | 9.69 | 9.69 | 1.04% | 48,429 |
| Nov 9, 2026 | 9.98 | 9.98 | 9.59 | 9.59 | 9.59 | -2.54% | 130,960 |
| Nov 6, 2026 | 9.63 | 10.65 | 9.63 | 9.84 | 9.84 | 1.03% | 212,842 |
| Nov 5, 2026 | 9.80 | 9.98 | 9.74 | 9.74 | 9.74 | -0.71% | 31,410 |
| Nov 4, 2026 | 9.78 | 9.86 | 9.67 | 9.81 | 9.81 | 0.31% | 23,276 |
| Nov 3, 2026 | 9.82 | 9.99 | 9.78 | 9.78 | 9.78 | -0.20% | 51,285 |
| Nov 2, 2026 | 9.80 | 9.80 | 9.55 | 9.80 | 9.80 | 1.34% | 19,854 |
| Oct 30, 2026 | 9.51 | 9.72 | 9.51 | 9.67 | 9.67 | -1.23% | 37,538 |
| Oct 29, 2026 | 9.75 | 9.79 | 9.70 | 9.79 | 9.79 | 0.41% | 14,782 |
| Oct 28, 2026 | 9.70 | 9.77 | 9.67 | 9.75 | 9.75 | 0.52% | 25,456 |
| Oct 27, 2026 | 9.69 | 9.77 | 9.65 | 9.70 | 9.70 | 0.10% | 29,881 |
| Oct 22, 2026 | 9.64 | 9.69 | 9.63 | 9.69 | 9.69 | 0.21% | 55,820 |
| Oct 21, 2026 | 9.61 | 9.70 | 9.61 | 9.67 | 9.67 | -0.31% | 30,741 |
| Oct 20, 2026 | 9.70 | 9.70 | 9.60 | 9.70 | 9.70 | -0.10% | 35,602 |
| Oct 19, 2026 | 9.77 | 9.77 | 9.62 | 9.71 | 9.71 | -0.61% | 20,799 |
| Oct 16, 2026 | 9.75 | 9.77 | 9.70 | 9.77 | 9.77 | 0.21% | 29,219 |
| Oct 15, 2026 | 9.64 | 9.77 | 9.64 | 9.75 | 9.75 | -0.51% | 20,435 |
| Oct 14, 2026 | 9.73 | 9.80 | 9.56 | 9.80 | 9.80 | 0.72% | 40,818 |
| Oct 13, 2026 | 9.60 | 9.73 | 9.50 | 9.73 | 9.73 | 0.10% | 126,387 |
| Oct 12, 2026 | 9.74 | 9.74 | 9.69 | 9.72 | 9.72 | -0.21% | 9,570 |
| Oct 8, 2026 | 9.78 | 9.78 | 9.73 | 9.74 | 9.74 | -0.51% | 4,536 |
| Oct 7, 2026 | 9.77 | 9.79 | 9.62 | 9.79 | 9.79 | -0.10% | 16,499 |
| Oct 6, 2026 | 9.79 | 9.80 | 9.62 | 9.80 | 9.80 | 1.55% | 22,672 |
| Oct 5, 2026 | 9.65 | 9.73 | 9.61 | 9.65 | 9.65 | - | 26,494 |
| Oct 2, 2026 | 9.58 | 9.80 | 9.58 | 9.65 | 9.65 | -0.72% | 59,925 |
| Oct 1, 2026 | 9.80 | 9.80 | 9.70 | 9.72 | 9.72 | 1.25% | 13,550 |
| Sep 30, 2026 | 9.56 | 9.79 | 9.56 | 9.60 | 9.60 | - | 36,723 |
| Sep 29, 2026 | 9.58 | 9.84 | 9.58 | 9.60 | 9.60 | -0.72% | 60,103 |
| Sep 24, 2026 | 9.99 | 9.99 | 9.64 | 9.67 | 9.67 | 0.10% | 35,669 |
| Sep 23, 2026 | 9.81 | 9.81 | 9.59 | 9.66 | 9.66 | -1.63% | 69,497 |
| Sep 22, 2026 | 9.73 | 9.82 | 9.68 | 9.82 | 9.82 | 0.72% | 34,248 |
| Sep 21, 2026 | 9.75 | 9.75 | 9.65 | 9.75 | 9.75 | - | 75,383 |
| Sep 18, 2026 | 9.56 | 9.75 | 9.56 | 9.75 | 9.75 | 0.62% | 96,251 |
| Sep 17, 2026 | 9.65 | 9.70 | 9.54 | 9.69 | 9.69 | 0.21% | 45,515 |
| Sep 16, 2026 | 9.50 | 9.68 | 9.48 | 9.67 | 9.67 | 2.76% | 57,762 |
| Sep 15, 2026 | 9.52 | 9.66 | 9.41 | 9.41 | 9.41 | -2.59% | 47,811 |
| Sep 14, 2026 | 9.65 | 9.67 | 9.54 | 9.66 | 9.66 | 0.10% | 22,911 |
| Sep 11, 2026 | 9.61 | 9.65 | 9.44 | 9.65 | 9.65 | -0.21% | 116,499 |
| Sep 10, 2026 | 9.63 | 9.67 | 9.48 | 9.67 | 9.67 | -0.92% | 128,152 |
| Sep 9, 2026 | 9.72 | 9.82 | 9.72 | 9.76 | 9.76 | 0.41% | 41,357 |
| Sep 8, 2026 | 9.66 | 9.72 | 9.61 | 9.72 | 9.72 | -0.10% | 23,684 |
| Sep 7, 2026 | 9.70 | 9.74 | 9.57 | 9.73 | 9.73 | 0.72% | 47,824 |
| Sep 4, 2026 | 9.55 | 9.67 | 9.55 | 9.66 | 9.66 | 0.31% | 46,167 |
| Sep 3, 2026 | 9.65 | 9.71 | 9.63 | 9.63 | 9.63 | -0.82% | 16,963 |
| Sep 2, 2026 | 9.65 | 9.71 | 9.55 | 9.71 | 9.71 | 0.62% | 55,762 |
| Sep 1, 2026 | 9.74 | 9.77 | 9.57 | 9.65 | 9.65 | -0.92% | 72,853 |
| Aug 31, 2026 | 9.65 | 9.74 | 9.59 | 9.74 | 9.74 | 0.52% | 52,661 |