Airmate (Cayman) International Co Limited (TPE:1626)
Taiwan
· Delayed Price · Currency is TWD 11.20
+0.25 (2.28%)
Apr 29, 2026, 1:30 PM CST
TPE:1626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 116,271 |
| 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 | - | 41,113 |
| 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% | 64,541 |
| 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 | - | 207,851 |
| 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 | - | 20,033 |
| 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 | - | 89,744 |
| 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 |