TWSE · 1626 · stock

Airmate (Cayman) International Co Limited (1626) stock price history

Every TWSE trading session of Airmate (Cayman) International Co Limited from Oct 8, 2012 to Sep 24, 2026: 3,405 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1626 data, free keyYear by year table

1626 adjusted close, 2012 to 2026

1626Airmate (Cayman) International Co
NT$9.67-18.1% over one year
2014201620182020202220242026
NT$69.90
All time high, 2013
NT$13.00
52 week high, NT$9.41 low
3,405
Daily sessions since 2012

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

1626 key facts

  • Airmate (Cayman) International Co Limited (1626) closed at NT$9.67 on Sep 24, 2026 on TWSE.
  • 1626's all time high close is NT$69.90, set on Aug 2, 2013; its all time low close is NT$9.41 on Sep 15, 2026.
  • 1626's 52 week range is NT$9.41 to NT$13.00.
  • 1626 returned -18.1% over the year to Sep 24, 2026 and -53.4% over five years.
  • Over ten years 1626 returned -52%, -7.1% a year compounded.
  • 1626's deepest drawdown was -86.5% from Aug 2, 2013 to Sep 15, 2026.
  • DataCedar holds 3,405 daily sessions of 1626 history from Oct 8, 2012 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1626 price chart, 2012 to 2026

1626 adjusted close, Oct 8, 2012 to Sep 24, 2026NT$9.51NT$28.12NT$46.74NT$65.3520122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1626 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+0.7%
3 months-1.9%
6 months-5.2%
Year to date-12.5%
1 year-18.1%
3 years-40.6%
5 years-53.4%
10 years-52.1%
Since Oct 8, 2012-77.9%
Compound annual growth, 14.0 years-10.2%

1626 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$69.90 on Aug 2, 2013
All time low close
NT$9.41 on Sep 15, 2026
52 week high
NT$13.00 on Oct 30, 2025
52 week low
NT$9.41 on Sep 15, 2026
Deepest drawdown
-86.5% from Aug 2, 2013 to Sep 15, 2026, not yet recovered
Best single session
+27.6% on Mar 12, 2013
Worst single session
-20.3% on Nov 2, 2012
Volatility, 1 year annualised
31.7%
Sessions closing higher, 1 year
34%
Best calendar year
2019, +123%
Worst calendar year
2014, -59%

1626 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Oct 8, 2012; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$11.05NT$13.00NT$9.41NT$9.67-12.1%25.8M178
2025NT$13.80NT$14.40NT$10.65NT$11.00-20.3%22.3M242
2024NT$16.09NT$17.95NT$13.80NT$13.80-14.8%29.4M242
2023NT$15.06NT$19.46NT$14.83NT$16.19+9.2%30.6M239
2022NT$21.41NT$21.41NT$14.06NT$14.83-28.1%44.2M246
2021NT$19.21NT$24.99NT$17.24NT$20.64+7.9%43.2M243
2020NT$23.67NT$24.40NT$13.36NT$19.12-19.2%56.1M245
2019NT$10.47NT$28.65NT$10.43NT$23.67+122.6%102.5M241
2018NT$19.21NT$21.00NT$9.67NT$10.63-44.5%14.9M245
2017NT$20.34NT$26.47NT$17.97NT$19.17-4.9%45M243
2016NT$16.99NT$23.85NT$15.26NT$20.15+18.1%29.8M244
2015NT$25.28NT$29.90NT$16.26NT$17.07-32.5%50.6M246
2014NT$61.39NT$61.98NT$23.12NT$25.28-58.7%42.4M248
2013NT$43.67NT$72.39NT$43.67NT$61.17+40.1%786.1M244
2012NT$43.67NT$55.19NT$43.67NT$43.67n/a059

1626 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$9.67-0.7%
August 2026NT$9.74-1.7%
July 2026NT$9.91-16.4%
June 2026NT$11.85+18.6%
May 2026NT$9.99-12.0%
April 2026NT$11.35+12.9%
March 2026NT$10.05-9.5%
February 2026NT$11.10-4.3%
January 2026NT$11.60+5.5%
December 2025NT$11.00-10.9%
November 2025NT$12.35-3.5%
October 2025NT$12.80+4.1%

About the 1626 data

Daily bars. 3,405 sessions from Oct 8, 2012 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 8, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1626/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1616 Evertop Wire Cable Corporation
  • 1617 Jung Shing Wire Co., Ltd.
  • 1618 Hold-Key Electric Wire & Cable Co., Ltd
  • 1623 Ta Tun Electric Wire & Cable Co., Ltd.
  • 1702 Namchow Holdings Co., Ltd.
  • 1707 Grape King Bio Ltd
  • 1708 Sesoda Corporation
  • 1709 Formosan Union Chemical Corp.

Common questions

1626 share price history

Start with any symbol.

Start free