Airmate (Cayman) International Co Limited (TPE:1626)
Taiwan · Delayed Price · Currency is TWD 9.57
-0.31 (-3.14%)
Jul 30, 2026, 1:30 PM CST
TPE:1626 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 38,389 |
| 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% | 67,376 |
| 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% | 2,058,794 |
| 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% | 103,371 |
| 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% | 55,612 |
| 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 |
| Jun 9, 2026 | 10.05 | 10.15 | 10.00 | 10.05 | 10.05 | - | 89,000 |
| Jun 8, 2026 | 9.97 | 10.20 | 9.97 | 10.05 | 10.05 | - | 187,157 |
| Jun 5, 2026 | 10.00 | 10.15 | 9.99 | 10.05 | 10.05 | - | 251,706 |
| Jun 4, 2026 | 10.05 | 10.05 | 9.99 | 10.05 | 10.05 | - | 161,440 |
| Jun 3, 2026 | 10.10 | 10.15 | 10.00 | 10.05 | 10.05 | -0.50% | 71,988 |
| Jun 2, 2026 | 10.00 | 10.10 | 9.99 | 10.10 | 10.10 | 1.00% | 148,656 |
| Jun 1, 2026 | 10.00 | 10.15 | 9.99 | 10.00 | 10.00 | 0.10% | 168,409 |
| May 29, 2026 | 9.99 | 10.15 | 9.98 | 9.99 | 9.99 | 0.20% | 102,890 |
| May 28, 2026 | 10.10 | 10.25 | 9.96 | 9.97 | 9.97 | -0.80% | 255,576 |
| May 27, 2026 | 10.35 | 10.35 | 9.92 | 10.05 | 10.05 | 0.70% | 281,046 |
| May 26, 2026 | 9.98 | 10.20 | 9.98 | 9.98 | 9.98 | 0.30% | 38,663 |
| May 25, 2026 | 9.96 | 10.00 | 9.93 | 9.95 | 9.95 | -0.10% | 83,085 |
| May 22, 2026 | 9.98 | 9.99 | 9.91 | 9.96 | 9.96 | 0.30% | 39,521 |
| May 21, 2026 | 10.05 | 10.15 | 9.93 | 9.93 | 9.93 | 0.30% | 71,839 |
| May 20, 2026 | 9.96 | 10.20 | 9.90 | 9.90 | 9.90 | -0.60% | 139,854 |
| May 19, 2026 | 9.99 | 10.10 | 9.96 | 9.96 | 9.96 | -0.10% | 37,291 |