Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Taiwan - Delayed Quote TWD

Air Asia Co., Ltd. (2630.TW)

Compare

37.60

-0.45

(-1.18%)

At close: February 21 at 1:30:03 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	37.90	37.90	37.35	37.60	37.60	853,526
Feb 20, 2025	38.25	38.95	37.85	38.05	38.05	2,256,151
Feb 19, 2025	38.20	38.75	38.00	38.00	38.00	3,542,486
Feb 18, 2025	37.60	38.10	37.40	37.75	37.75	1,471,060
Feb 17, 2025	39.10	39.70	37.35	37.90	37.90	8,398,770
Feb 14, 2025	36.05	38.40	35.80	38.30	38.30	4,772,185
Feb 13, 2025	35.75	36.10	35.50	36.00	36.00	629,490
Feb 12, 2025	36.15	36.40	35.75	35.75	35.75	773,225
Feb 11, 2025	35.95	36.25	35.60	35.65	35.65	749,120
Feb 10, 2025	36.25	36.25	35.50	35.60	35.60	866,444
Feb 7, 2025	36.55	36.65	36.25	36.30	36.30	705,389
Feb 6, 2025	36.75	36.75	36.15	36.65	36.65	922,373
Feb 5, 2025	36.10	36.65	35.95	36.65	36.65	795,490
Feb 4, 2025	36.95	36.95	35.80	35.80	35.80	1,134,406
Feb 3, 2025	37.45	38.30	36.90	37.00	37.00	1,711,325
Jan 22, 2025	38.00	38.15	37.60	38.05	38.05	2,199,084
Jan 21, 2025	37.85	39.70	37.65	38.20	38.20	9,201,197
Jan 20, 2025	37.25	37.75	36.75	37.05	37.05	2,899,825
Jan 17, 2025	37.15	37.80	36.80	37.45	37.45	3,756,800
Jan 16, 2025	36.80	37.30	36.50	37.05	37.05	2,566,237
Jan 15, 2025	37.00	37.50	36.20	36.80	36.80	3,160,107
Jan 14, 2025	36.20	36.55	35.15	36.55	36.55	2,644,137
Jan 13, 2025	35.10	37.60	35.00	36.20	36.20	7,245,961
Jan 10, 2025	34.90	35.15	34.30	34.50	34.50	2,169,170
Jan 9, 2025	37.35	37.50	35.20	35.20	35.20	4,207,675
Jan 8, 2025	36.95	38.45	36.90	37.70	37.70	5,861,394
Jan 7, 2025	38.10	38.20	36.50	36.60	36.60	4,879,334
Jan 6, 2025	40.10	40.10	38.10	38.30	38.30	7,700,309
Jan 3, 2025	38.50	39.80	38.15	39.05	39.05	12,642,257
Jan 2, 2025	40.85	42.10	37.10	39.15	39.15	63,467,635
Dec 31, 2024	37.40	39.35	37.00	39.35	39.35	16,372,134
Dec 30, 2024	33.00	35.80	33.00	35.80	35.80	10,778,917
Dec 27, 2024	32.60	34.00	32.55	32.55	32.55	1,978,115
Dec 26, 2024	32.70	32.95	32.50	32.50	32.50	330,120
Dec 25, 2024	32.55	32.60	32.30	32.50	32.50	269,020
Dec 24, 2024	32.10	33.10	31.90	32.45	32.45	854,150
Dec 23, 2024	31.75	32.10	31.75	31.95	31.95	315,116
Dec 20, 2024	31.65	32.10	31.65	31.70	31.70	355,500
Dec 19, 2024	31.80	32.00	31.65	31.70	31.70	344,120
Dec 18, 2024	32.70	32.70	32.05	32.25	32.25	327,492
Dec 17, 2024	32.10	32.75	32.00	32.50	32.50	653,143
Dec 16, 2024	31.65	32.80	31.60	31.60	31.60	577,000
Dec 13, 2024	32.20	32.30	31.60	31.60	31.60	453,208
Dec 12, 2024	32.85	32.90	32.20	32.20	32.20	711,132
Dec 11, 2024	32.95	33.95	32.60	33.00	33.00	2,883,030
Dec 10, 2024	32.55	32.55	32.05	32.20	32.20	383,075
Dec 9, 2024	33.10	33.10	32.30	32.50	32.50	694,216
Dec 6, 2024	32.20	32.20	31.95	32.00	32.00	300,000
Dec 5, 2024	32.80	32.80	32.00	32.00	32.00	1,196,083
Dec 4, 2024	33.75	33.85	33.00	33.10	33.10	1,104,100
Dec 3, 2024	33.55	35.00	33.05	34.00	34.00	5,467,530
Dec 2, 2024	30.65	33.00	30.50	33.00	33.00	3,831,418
Nov 29, 2024	30.30	31.00	30.10	30.30	30.30	472,716
Nov 28, 2024	31.40	31.40	30.10	30.30	30.30	252,000
Nov 27, 2024	31.25	31.45	30.50	30.50	30.50	563,290
Nov 26, 2024	31.45	32.45	31.05	31.50	31.50	1,956,285
Nov 25, 2024	30.75	31.10	30.25	30.95	30.95	450,384
Nov 22, 2024	30.25	30.60	30.25	30.30	30.30	267,262
Nov 21, 2024	30.10	30.35	30.10	30.15	30.15	163,000
Nov 20, 2024	30.10	30.10	30.10	30.10	30.10	193,079
Nov 19, 2024	30.70	30.70	30.10	30.45	30.45	227,000
Nov 18, 2024	30.60	31.25	30.00	30.00	30.00	382,000
Nov 15, 2024	30.50	31.00	30.40	30.60	30.60	531,185
Nov 14, 2024	31.10	31.20	30.60	30.60	30.60	392,857
Nov 13, 2024	31.20	31.35	31.10	31.10	31.10	372,241
Nov 12, 2024	32.00	32.00	31.30	31.50	31.50	372,241
Nov 11, 2024	32.20	32.45	31.95	32.00	32.00	350,044
Nov 8, 2024	33.30	33.30	32.40	32.40	32.40	415,239
Nov 7, 2024	33.50	34.20	32.90	32.90	32.90	1,704,288
Nov 6, 2024	32.25	33.05	31.85	32.80	32.80	739,370
Nov 5, 2024	32.00	32.15	31.95	32.00	32.00	227,493
Nov 4, 2024	32.00	32.25	31.80	31.95	31.95	149,245
Nov 1, 2024	31.75	32.25	31.75	32.00	32.00	163,205
Oct 30, 2024	32.20	32.30	31.90	31.90	31.90	250,725
Oct 29, 2024	32.45	32.60	32.05	32.15	32.15	266,000
Oct 28, 2024	32.85	33.00	32.60	32.60	32.60	234,134
Oct 25, 2024	33.05	33.20	32.80	32.80	32.80	270,715
Oct 24, 2024	33.55	33.80	33.00	33.00	33.00	283,100
Oct 23, 2024	34.20	34.20	33.50	33.50	33.50	427,325
Oct 22, 2024	33.35	34.15	33.10	33.80	33.80	1,017,050
Oct 21, 2024	32.90	33.10	32.70	32.90	32.90	211,000
Oct 18, 2024	33.20	33.20	32.80	32.80	32.80	307,327
Oct 17, 2024	32.85	33.40	32.85	33.00	33.00	294,080
Oct 16, 2024	33.00	33.65	32.85	32.85	32.85	405,633
Oct 15, 2024	33.05	33.30	32.80	32.80	32.80	531,434
Oct 14, 2024	34.00	35.25	33.20	33.40	33.40	1,794,692
Oct 11, 2024	33.45	33.45	32.50	32.60	32.60	658,170
Oct 9, 2024	33.65	33.80	33.05	33.45	33.45	684,284
Oct 8, 2024	33.40	33.40	33.00	33.15	33.15	383,565
Oct 7, 2024	33.40	33.65	33.30	33.40	33.40	387,280
Oct 4, 2024	34.05	34.35	33.15	33.25	33.25	473,074
Oct 1, 2024	34.50	34.65	33.95	34.00	34.00	396,178
Sep 30, 2024	34.50	35.65	34.10	34.40	34.40	845,714
Sep 27, 2024	35.35	35.60	34.60	34.65	34.65	1,234,073
Sep 26, 2024	35.75	35.80	35.20	35.35	35.35	1,102,133
Sep 25, 2024	36.05	36.15	35.05	35.85	35.85	3,304,544
Sep 24, 2024	33.90	36.40	33.85	35.85	35.85	6,968,399
Sep 23, 2024	32.30	34.45	32.30	33.90	33.90	3,328,713
Sep 20, 2024	32.45	32.45	31.80	31.85	31.85	298,322
Sep 19, 2024	32.00	32.05	31.60	32.00	32.00	276,149
Sep 18, 2024	32.15	32.60	31.95	31.95	31.95	443,242
Sep 16, 2024	32.30	32.50	32.05	32.10	32.10	203,000
Sep 13, 2024	31.90	32.15	31.80	32.00	32.00	232,010
Sep 12, 2024	31.90	32.15	31.70	31.80	31.80	314,721
Sep 11, 2024	31.80	32.05	31.35	31.60	31.60	133,414
Sep 10, 2024	32.40	32.45	31.30	31.50	31.50	377,050
Sep 9, 2024	30.90	32.30	30.90	32.25	32.25	446,011
Sep 6, 2024	32.15	32.20	31.40	31.70	31.70	265,020
Sep 5, 2024	32.20	32.60	31.55	31.60	31.60	277,374
Sep 4, 2024	32.20	32.50	31.60	31.85	31.85	838,365
Sep 3, 2024	34.10	34.15	33.60	33.60	33.60	339,048
Sep 2, 2024	34.35	34.40	34.10	34.25	34.25	367,696
Aug 30, 2024	34.70	35.00	34.30	34.30	34.30	565,102
Aug 29, 2024	34.55	35.05	34.30	34.80	34.80	1,345,136
Aug 28, 2024	34.25	34.50	33.80	34.10	34.10	580,076
Aug 27, 2024	33.55	33.95	33.25	33.95	33.95	435,386
Aug 26, 2024	33.30	34.30	32.90	33.50	33.50	1,270,671
Aug 23, 2024	32.70	32.95	32.25	32.85	32.85	466,000
Aug 22, 2024	32.95	33.15	32.55	32.65	32.65	345,473
Aug 21, 2024	32.75	32.80	32.25	32.65	32.65	251,157
Aug 20, 2024	33.15	33.15	32.50	32.60	32.60	252,200
Aug 19, 2024	32.85	32.95	32.35	32.60	32.60	372,192
Aug 16, 2024	33.05	33.40	32.80	32.85	32.85	538,200
Aug 15, 2024	33.25	33.45	33.00	33.05	33.05	277,500
Aug 14, 2024	33.60	33.80	33.00	33.20	33.20	417,178
Aug 13, 2024	33.50	33.70	32.90	33.45	33.45	492,266
Aug 12, 2024	33.60	33.70	33.15	33.30	33.30	631,590
Aug 9, 2024	33.10	33.10	32.25	32.55	32.55	711,510
Aug 8, 2024	31.60	32.50	31.55	32.30	32.30	509,005
Aug 7, 2024	30.95	32.85	30.95	32.55	32.55	1,058,665
Aug 6, 2024	31.05	31.65	29.10	30.90	30.90	991,248
Aug 5, 2024	33.60	34.20	30.75	30.80	30.80	1,797,173
Aug 2, 2024	33.75	34.00	33.45	33.55	33.55	570,199
Aug 1, 2024	33.80	34.60	33.80	34.35	34.35	467,215
Jul 31, 2024	34.00	34.15	33.55	33.65	33.65	303,564
Jul 30, 2024	33.35	34.00	32.95	34.00	34.00	468,000
Jul 29, 2024	34.50	35.05	33.20	33.30	33.30	1,239,100
Jul 26, 2024	34.20	34.80	34.20	34.40	34.40	565,100
Jul 23, 2024	34.60	36.00	34.40	35.35	35.35	1,223,160
Jul 22, 2024	35.75	35.75	33.85	34.15	34.15	1,550,182
Jul 19, 2024	36.30	36.45	35.25	35.30	35.30	1,381,803
Jul 18, 2024	37.00	38.40	36.20	36.30	36.30	4,668,915
Jul 17, 2024	35.40	36.45	35.40	36.10	36.10	1,267,178
Jul 16, 2024	35.80	36.15	35.30	35.30	35.30	1,035,705
Jul 15, 2024	36.15	36.15	35.60	35.65	35.65	1,003,788
Jul 12, 2024	36.25	36.65	36.05	36.05	36.05	1,178,234
Jul 11, 2024	37.00	37.05	36.15	36.25	36.25	1,461,422
Jul 10, 2024	37.00	37.40	36.65	36.80	36.80	844,518
Jul 9, 2024	37.80	37.85	36.60	36.90	36.90	1,904,042
Jul 8, 2024	38.40	38.80	37.90	37.95	37.95	1,364,100
Jul 5, 2024	38.60	38.75	38.05	38.25	38.25	1,112,964
Jul 4, 2024	38.95	39.20	38.35	38.40	38.40	1,020,149
Jul 3, 2024	38.40	38.65	38.00	38.15	38.15	1,151,266
Jul 2, 2024	39.15	39.20	38.35	38.40	38.40	730,074
Jul 1, 2024	39.00	39.25	38.80	38.80	38.80	692,446
Jun 28, 2024	39.05	39.40	38.80	38.90	38.90	890,754
Jun 27, 2024	39.00	40.45	38.60	38.85	38.85	2,137,175
Jun 26, 2024	39.50	39.65	39.00	39.00	39.00	871,478
Jun 25, 2024	39.95	40.10	39.25	39.45	39.45	936,894
Jun 24, 2024	39.20	40.20	38.85	39.45	39.45	1,365,111
Jun 21, 2024	39.55	39.90	39.00	39.10	39.10	982,615
Jun 20, 2024	39.00	40.90	39.00	39.55	39.55	2,859,231
Jun 19, 2024	39.00	39.30	38.50	38.60	38.60	1,223,610
Jun 18, 2024	39.65	39.65	38.80	39.05	39.05	824,063
Jun 17, 2024	39.50	39.65	39.10	39.30	39.30	551,193
Jun 14, 2024	38.80	39.35	38.80	39.00	39.00	906,335
Jun 13, 2024	38.80	39.15	38.75	38.85	38.85	758,679
Jun 12, 2024	39.35	39.60	38.55	38.85	38.85	1,449,092
Jun 11, 2024	40.45	40.50	39.50	39.55	39.55	1,546,026
Jun 7, 2024	40.50	40.80	40.20	40.40	40.40	1,402,594
Jun 6, 2024	41.10	41.75	40.50	40.80	40.80	2,314,883
Jun 5, 2024	40.15	41.50	40.15	40.50	40.50	1,759,094
Jun 4, 2024	40.05	40.60	39.90	39.90	39.90	1,003,793
Jun 3, 2024	40.30	40.30	39.65	40.00	40.00	1,346,020
May 31, 2024	40.25	40.85	40.00	40.00	40.00	1,301,136
May 30, 2024	40.50	41.00	40.10	40.15	40.15	1,284,503
May 29, 2024	41.80	41.90	40.75	40.75	40.75	2,818,230
May 28, 2024	41.65	42.10	41.60	41.95	41.95	1,753,347
May 27, 2024	41.80	42.30	41.55	41.60	41.60	2,476,949
May 24, 2024	42.15	43.00	41.90	41.90	41.90	4,014,629
May 23, 2024	42.60	45.00	42.35	42.95	42.95	18,889,838
May 22, 2024	42.75	42.80	41.40	41.45	41.45	3,268,422
May 21, 2024	42.80	43.50	41.95	42.55	42.55	7,462,069
May 20, 2024	43.90	44.20	41.75	41.80	41.80	6,496,500
May 17, 2024	42.90	44.45	42.50	42.75	42.75	7,465,377
May 16, 2024	43.70	43.80	42.80	42.80	42.80	4,194,005
May 15, 2024	43.50	44.50	42.15	43.70	43.70	17,330,481
May 14, 2024	39.70	43.35	39.70	43.35	43.35	10,548,576
May 13, 2024	40.65	40.65	39.35	39.45	39.45	2,805,331
May 10, 2024	41.05	41.15	39.65	40.35	40.35	3,485,816
May 9, 2024	41.15	42.00	40.55	40.90	40.90	2,919,020
May 8, 2024	41.40	41.40	40.10	40.85	40.85	3,063,600
May 7, 2024	42.40	42.50	40.80	41.15	41.15	2,781,565
May 6, 2024	42.00	42.90	41.50	41.85	41.85	3,030,648
May 3, 2024	43.10	43.55	41.80	41.90	41.90	3,443,364
May 2, 2024	42.70	43.70	42.25	43.20	43.20	2,781,691
Apr 30, 2024	44.60	44.60	42.80	42.90	42.90	4,278,947
Apr 29, 2024	45.50	45.85	44.00	44.60	44.60	5,472,799
Apr 26, 2024	46.00	46.10	44.75	45.00	45.00	6,966,451
Apr 25, 2024	44.45	45.95	44.05	44.95	44.95	9,804,696
Apr 24, 2024	45.00	45.00	43.90	44.00	44.00	4,920,611
Apr 23, 2024	43.00	44.20	42.50	43.90	43.90	6,090,289
Apr 22, 2024	46.20	46.40	42.35	42.35	42.35	10,151,836
Apr 19, 2024	44.50	46.80	44.20	44.95	44.95	19,381,700
Apr 18, 2024	44.10	46.60	43.80	44.50	44.50	17,757,842
Apr 17, 2024	43.70	45.00	42.80	44.55	44.55	16,330,783
Apr 16, 2024	46.00	47.60	41.50	43.70	43.70	56,309,911
Apr 15, 2024	41.90	44.60	41.05	44.60	44.60	30,694,296
Apr 12, 2024	40.15	41.40	39.70	40.55	40.55	6,819,829
Apr 11, 2024	43.00	43.65	39.25	40.80	40.80	41,514,506
Apr 10, 2024	39.90	40.85	39.60	40.85	40.85	9,323,854
Apr 9, 2024	36.15	37.45	35.65	37.15	37.15	5,203,860
Apr 8, 2024	36.20	36.95	35.60	35.65	35.65	1,561,662
Apr 3, 2024	36.95	37.00	35.85	36.05	36.05	2,533,099
Apr 2, 2024	38.00	38.15	37.00	37.30	37.30	2,514,335
Apr 1, 2024	37.45	37.95	36.70	37.65	37.65	5,718,894
Mar 29, 2024	37.55	37.55	36.40	36.65	36.65	3,008,000
Mar 28, 2024	38.00	38.60	36.80	37.65	37.65	11,359,835
Mar 27, 2024	35.50	38.10	35.20	37.50	37.50	15,417,730
Mar 26, 2024	34.60	35.60	33.60	35.00	35.00	3,540,823
Mar 25, 2024	0.53 Dividend
Mar 25, 2024	35.60	35.70	34.40	34.50	34.50	3,381,206
Mar 22, 2024	33.70	36.20	33.45	35.60	35.07	6,624,562
Mar 21, 2024	33.05	33.35	32.90	33.35	32.85	755,368
Mar 20, 2024	33.55	33.70	32.75	32.75	32.26	702,178
Mar 19, 2024	33.55	34.50	33.15	33.20	32.71	1,488,775
Mar 18, 2024	32.90	33.05	32.55	33.00	32.51	459,793
Mar 15, 2024	32.90	33.35	32.75	32.80	32.31	538,490
Mar 14, 2024	33.80	33.80	32.90	32.90	32.41	666,513
Mar 13, 2024	33.95	33.95	32.80	32.90	32.41	778,145
Mar 12, 2024	32.90	33.45	32.90	33.35	32.85	751,154
Mar 11, 2024	32.20	33.70	32.20	32.80	32.31	1,068,400
Mar 8, 2024	32.70	33.00	32.10	32.10	31.62	1,305,832
Mar 7, 2024	33.30	33.80	32.45	32.45	31.97	1,011,111
Mar 6, 2024	33.40	33.80	33.15	33.15	32.66	676,041
Mar 5, 2024	34.00	34.00	33.40	33.40	32.90	589,414
Mar 4, 2024	33.60	34.20	33.45	33.75	33.25	877,771
Mar 1, 2024	34.45	34.45	33.25	33.40	32.90	716,421
Feb 29, 2024	33.85	33.85	33.35	33.65	33.15	611,553
Feb 27, 2024	34.20	34.40	33.10	33.30	32.80	1,035,464
Feb 26, 2024	32.90	34.30	32.90	34.20	33.69	1,615,609
Feb 23, 2024	33.45	33.55	32.85	32.85	32.36	1,499,780
Feb 22, 2024	34.10	34.10	33.30	33.35	32.85	1,084,236
Feb 21, 2024	33.80	34.25	33.80	33.80	33.30	752,897

2634.TW Aerospace Industrial Development Corporation

45.15

+1.80%

6753.TW Lungteh Shipbuilding Co., Ltd.

118.50

-0.84%

8222.TW Aero Win Technology Corporation

40.80

+0.12%

2208.TW CSBC Corporation

16.00

0.00%

4541.TWO Magnate Technology Co., Ltd.

37.15

-0.67%

7719.TWO Carbon-Based Technology Inc.

25.60

+0.39%

2644.TWO Jong Shyn Shipbuilding Co., Ltd.

79.10

0.00%

4546.TWO Chaheng Precision Co., Ltd.

94.40

+0.75%

BA The Boeing Company

177.15

-2.06%

688543.SS Jiangxi Guoke Defence Group Co.,Ltd.

50.00

-1.24%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Air Asia Co., Ltd. (2630.TW)

Related Tickers