Airmate (Cayman) International Co Limited (TPE:1626)
Taiwan
· Delayed Price · Currency is TWD 10.60
-0.05 (-0.47%)
Mar 10, 2026, 12:34 PM CST
TPE:1626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 208,727 |
| 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 |
| Dec 11, 2025 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | -0.42% | 21,917 |
| Dec 10, 2025 | 11.75 | 11.85 | 11.75 | 11.85 | 11.85 | - | 28,915 |
| Dec 9, 2025 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | -0.84% | 44,741 |
| Dec 8, 2025 | 11.65 | 11.95 | 11.55 | 11.95 | 11.95 | 0.84% | 314,114 |
| Dec 5, 2025 | 11.80 | 11.95 | 11.55 | 11.85 | 11.85 | 0.42% | 92,630 |
| Dec 4, 2025 | 11.95 | 11.95 | 11.80 | 11.80 | 11.80 | -2.48% | 60,111 |
| Dec 3, 2025 | 12.05 | 12.10 | 11.90 | 12.10 | 12.10 | - | 89,614 |
| Dec 2, 2025 | 12.20 | 12.20 | 11.90 | 12.10 | 12.10 | - | 54,599 |
| Dec 1, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -2.02% | 6,639 |
| Nov 28, 2025 | 12.30 | 12.35 | 12.05 | 12.35 | 12.35 | 0.41% | 84,864 |
| Nov 27, 2025 | 12.25 | 12.30 | 12.00 | 12.30 | 12.30 | - | 116,709 |
| Nov 26, 2025 | 12.45 | 12.45 | 12.10 | 12.30 | 12.30 | -1.20% | 202,317 |
| Nov 25, 2025 | 12.50 | 12.50 | 12.20 | 12.45 | 12.45 | -0.40% | 176,168 |
| Nov 24, 2025 | 12.00 | 12.55 | 12.00 | 12.50 | 12.50 | 4.17% | 478,651 |
| Nov 21, 2025 | 12.00 | 12.10 | 11.70 | 12.00 | 12.00 | -0.41% | 303,017 |
| Nov 20, 2025 | 11.85 | 12.25 | 11.75 | 12.05 | 12.05 | 2.55% | 459,803 |
| Nov 19, 2025 | 12.00 | 12.05 | 11.65 | 11.75 | 11.75 | -2.08% | 68,311 |
| Nov 18, 2025 | 12.05 | 12.05 | 11.85 | 12.00 | 12.00 | -2.44% | 36,799 |
| Nov 17, 2025 | 12.10 | 12.40 | 11.85 | 12.30 | 12.30 | 0.41% | 170,720 |
| Nov 14, 2025 | 12.15 | 12.30 | 12.10 | 12.25 | 12.25 | -0.41% | 55,055 |
| Nov 13, 2025 | 12.50 | 12.50 | 12.15 | 12.30 | 12.30 | -1.60% | 66,262 |
| Nov 12, 2025 | 12.30 | 12.60 | 11.50 | 12.50 | 12.50 | 0.40% | 428,310 |
| Nov 11, 2025 | 12.30 | 12.55 | 12.25 | 12.45 | 12.45 | - | 98,197 |
| Nov 10, 2025 | 12.65 | 12.65 | 12.00 | 12.45 | 12.45 | 0.40% | 83,221 |
| Nov 7, 2025 | 12.55 | 12.55 | 12.10 | 12.40 | 12.40 | - | 56,619 |
| Nov 6, 2025 | 12.35 | 12.40 | 12.15 | 12.40 | 12.40 | 0.40% | 97,969 |
| Nov 5, 2025 | 12.20 | 12.55 | 11.95 | 12.35 | 12.35 | -0.80% | 138,127 |
| Nov 4, 2025 | 12.55 | 12.55 | 12.25 | 12.45 | 12.45 | 0.40% | 52,668 |
| Nov 3, 2025 | 12.80 | 13.00 | 12.25 | 12.40 | 12.40 | -3.13% | 157,982 |
| Oct 31, 2025 | 12.70 | 12.80 | 12.55 | 12.80 | 12.80 | 1.19% | 184,145 |
| Oct 30, 2025 | 12.25 | 13.00 | 12.20 | 12.65 | 12.65 | 3.27% | 861,820 |
| Oct 29, 2025 | 11.75 | 12.45 | 11.65 | 12.25 | 12.25 | 5.15% | 1,931,768 |
| Oct 28, 2025 | 11.75 | 11.75 | 11.50 | 11.65 | 11.65 | -1.69% | 56,783 |
| Oct 27, 2025 | 11.50 | 12.00 | 11.35 | 11.85 | 11.85 | 1.72% | 219,637 |
| Oct 23, 2025 | 11.50 | 11.65 | 11.50 | 11.65 | 11.65 | - | 57,762 |
| Oct 22, 2025 | 11.45 | 11.70 | 11.30 | 11.65 | 11.65 | 1.75% | 129,430 |
| Oct 21, 2025 | 11.40 | 11.50 | 11.30 | 11.45 | 11.45 | 1.33% | 51,884 |
| Oct 20, 2025 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | -1.31% | 32,787 |
| Oct 17, 2025 | 11.50 | 11.50 | 11.15 | 11.45 | 11.45 | - | 81,490 |
| Oct 16, 2025 | 11.35 | 11.50 | 11.30 | 11.45 | 11.45 | 0.88% | 39,546 |
| Oct 15, 2025 | 11.75 | 11.75 | 11.25 | 11.35 | 11.35 | -2.99% | 111,982 |
| Oct 14, 2025 | 11.90 | 12.00 | 11.70 | 11.70 | 11.70 | -2.50% | 171,436 |
| Oct 13, 2025 | 11.95 | 12.00 | 11.65 | 12.00 | 12.00 | 0.42% | 44,595 |
| Oct 9, 2025 | 11.95 | 12.05 | 11.90 | 11.95 | 11.95 | - | 159,655 |
| Oct 8, 2025 | 12.00 | 12.00 | 11.90 | 11.95 | 11.95 | -0.42% | 6,960 |
| Oct 7, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | 0.84% | 10,631 |
| Oct 3, 2025 | 12.05 | 12.05 | 11.80 | 11.90 | 11.90 | -1.65% | 28,916 |
| Oct 2, 2025 | 12.05 | 12.15 | 11.95 | 12.10 | 12.10 | -1.63% | 41,765 |