Airmate (Cayman) International Co Limited (TPE:1626)
Taiwan · Delayed Price · Currency is TWD 10.95
-0.20 (-1.79%)
May 8, 2026, 1:30 PM CST
TPE:1626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 11.20 | 11.20 | 10.90 | 10.95 | 10.95 | -1.79% | 251,217 |
| May 7, 2026 | 10.95 | 11.20 | 10.90 | 11.15 | 11.15 | 1.36% | 78,149 |
| May 6, 2026 | 11.10 | 11.25 | 11.00 | 11.00 | 11.00 | - | 50,448 |
| May 5, 2026 | 11.15 | 11.15 | 11.00 | 11.00 | 11.00 | -3.08% | 53,461 |
| May 4, 2026 | 11.15 | 11.40 | 11.05 | 11.35 | 11.35 | - | 135,596 |
| Apr 30, 2026 | 11.25 | 11.40 | 11.15 | 11.35 | 11.35 | 1.34% | 193,215 |
| Apr 29, 2026 | 11.10 | 11.60 | 11.00 | 11.20 | 11.20 | 2.28% | 252,149 |
| Apr 28, 2026 | 11.10 | 11.10 | 10.85 | 10.95 | 10.95 | -0.45% | 24,703 |
| Apr 27, 2026 | 11.25 | 11.25 | 10.80 | 11.00 | 11.00 | - | 53,637 |
| Apr 24, 2026 | 11.05 | 11.40 | 10.75 | 11.00 | 11.00 | - | 217,732 |
| Apr 23, 2026 | 11.90 | 11.90 | 10.90 | 11.00 | 11.00 | -5.17% | 261,199 |
| Apr 22, 2026 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | - | 149,334 |
| Apr 21, 2026 | 11.45 | 12.10 | 11.40 | 11.60 | 11.60 | 2.20% | 605,160 |
| Apr 20, 2026 | 12.00 | 12.00 | 11.20 | 11.35 | 11.35 | -5.42% | 586,689 |
| Apr 17, 2026 | 10.95 | 12.00 | 10.95 | 12.00 | 12.00 | 9.59% | 1,868,481 |
| Apr 16, 2026 | 10.05 | 10.95 | 9.99 | 10.95 | 10.95 | 9.61% | 575,281 |
| Apr 15, 2026 | 10.00 | 10.10 | 9.99 | 9.99 | 9.99 | -0.10% | 130,095 |
| Apr 14, 2026 | 10.05 | 10.10 | 9.98 | 10.00 | 10.00 | -0.50% | 238,753 |
| Apr 13, 2026 | 9.99 | 10.10 | 9.99 | 10.05 | 10.05 | 0.50% | 31,897 |
| Apr 10, 2026 | 10.75 | 10.75 | 10.00 | 10.00 | 10.00 | - | 66,076 |
| Apr 9, 2026 | 10.10 | 10.10 | 9.96 | 10.00 | 10.00 | -0.99% | 86,762 |
| Apr 8, 2026 | 10.05 | 10.10 | 9.98 | 10.10 | 10.10 | 1.41% | 128,721 |
| Apr 7, 2026 | 10.00 | 10.00 | 9.94 | 9.96 | 9.96 | -0.10% | 320,877 |
| Apr 2, 2026 | 10.15 | 10.15 | 9.96 | 9.97 | 9.97 | -1.77% | 119,208 |
| Apr 1, 2026 | 10.00 | 10.15 | 9.95 | 10.15 | 10.15 | 1.00% | 116,838 |
| Mar 31, 2026 | 10.15 | 10.15 | 10.00 | 10.05 | 10.05 | -0.99% | 50,953 |
| Mar 30, 2026 | 10.50 | 10.50 | 10.10 | 10.15 | 10.15 | - | 83,459 |
| 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 | - | 165,605 |
| 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% | 32,723 |
| 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% | 23,327 |
| 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 | - | 209,089 |
| Mar 5, 2026 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | - | 75,906 |
| 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% | 289,540 |
| 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% | 124,295 |
| Feb 24, 2026 | 11.00 | 11.15 | 10.95 | 11.15 | 11.15 | 1.36% | 201,035 |