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

Taiwan - Delayed Quote TWD

Aerospace Industrial Development Corporation (2634.TW)

Compare

45.15

+0.80

+(1.80%)

At close: February 21 at 1:30:40 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	44.65	45.25	44.45	45.15	45.15	6,003,299
Feb 20, 2025	44.10	44.45	44.05	44.35	44.35	3,089,327
Feb 19, 2025	43.85	44.15	43.75	44.00	44.00	2,718,128
Feb 18, 2025	44.70	44.70	43.65	43.75	43.75	4,289,327
Feb 17, 2025	44.30	44.45	43.30	43.90	43.90	10,894,183
Feb 14, 2025	44.15	45.50	44.05	45.45	45.45	4,560,851
Feb 13, 2025	44.35	44.40	43.95	44.25	44.25	1,469,184
Feb 12, 2025	44.05	44.45	43.90	44.00	44.00	2,203,661
Feb 11, 2025	44.30	44.40	44.00	44.05	44.05	1,798,393
Feb 10, 2025	44.80	44.80	43.30	44.30	44.30	5,533,201
Feb 7, 2025	45.85	45.90	45.20	45.35	45.35	1,987,424
Feb 6, 2025	44.85	45.95	44.70	45.75	45.75	4,529,484
Feb 5, 2025	44.90	45.00	44.70	44.75	44.75	1,093,619
Feb 4, 2025	45.15	45.40	44.40	44.55	44.55	1,837,483
Feb 3, 2025	45.00	45.50	44.80	45.15	45.15	2,503,477
Jan 22, 2025	45.55	45.55	44.90	45.40	45.40	3,313,100
Jan 21, 2025	44.95	45.75	44.95	45.25	45.25	3,452,486
Jan 20, 2025	45.10	45.10	44.55	44.90	44.90	1,790,252
Jan 17, 2025	44.95	45.10	44.55	44.70	44.70	1,706,718
Jan 16, 2025	44.75	45.15	44.45	45.00	45.00	4,793,903
Jan 15, 2025	44.50	44.75	44.10	44.10	44.10	3,294,055
Jan 14, 2025	43.70	44.10	43.10	44.00	44.00	2,385,648
Jan 13, 2025	42.90	43.65	42.60	43.65	43.65	4,471,062
Jan 10, 2025	43.30	43.30	42.70	43.05	43.05	2,306,976
Jan 9, 2025	44.30	44.80	42.80	42.80	42.80	4,486,964
Jan 8, 2025	44.20	44.30	43.50	43.80	43.80	2,215,126
Jan 7, 2025	44.55	44.55	43.85	43.90	43.90	2,261,998
Jan 6, 2025	44.95	44.95	43.90	44.30	44.30	2,746,465
Jan 3, 2025	45.00	45.35	44.35	44.55	44.55	3,452,710
Jan 2, 2025	44.70	45.30	44.50	44.65	44.65	3,588,358
Dec 31, 2024	45.60	46.20	44.75	44.85	44.85	11,428,075
Dec 30, 2024	44.35	46.25	44.25	45.20	45.20	14,260,019
Dec 27, 2024	44.20	45.00	44.10	44.25	44.25	4,191,004
Dec 26, 2024	44.30	44.40	43.95	44.05	44.05	2,212,037
Dec 25, 2024	44.25	44.40	43.85	43.85	43.85	1,952,492
Dec 24, 2024	43.80	44.50	43.50	44.00	44.00	3,344,746
Dec 23, 2024	43.00	43.75	42.70	43.70	43.70	2,910,572
Dec 20, 2024	43.15	43.15	42.60	42.70	42.70	1,636,867
Dec 19, 2024	42.80	43.15	42.55	43.15	43.15	2,167,497
Dec 18, 2024	43.60	43.60	43.10	43.25	43.25	1,852,274
Dec 17, 2024	43.00	43.95	42.90	43.65	43.65	3,117,193
Dec 16, 2024	42.70	43.40	42.60	42.75	42.75	2,285,013
Dec 13, 2024	43.30	43.30	42.55	42.60	42.60	3,015,448
Dec 12, 2024	43.75	43.95	43.25	43.30	43.30	1,787,463
Dec 11, 2024	44.25	45.70	43.35	43.55	43.55	10,113,748
Dec 10, 2024	43.30	44.00	43.20	43.70	43.70	3,402,796
Dec 9, 2024	43.30	43.30	42.70	42.80	42.80	1,996,695
Dec 6, 2024	43.15	43.40	42.90	43.00	43.00	2,786,981
Dec 5, 2024	43.95	43.95	43.30	43.40	43.40	1,868,314
Dec 4, 2024	44.00	44.00	43.45	43.65	43.65	1,451,230
Dec 3, 2024	44.00	44.20	43.60	43.65	43.65	1,968,444
Dec 2, 2024	43.35	44.35	43.30	43.70	43.70	3,257,670
Nov 29, 2024	43.10	43.25	42.50	43.05	43.05	2,411,237
Nov 28, 2024	44.30	44.35	43.30	43.30	43.30	2,732,210
Nov 27, 2024	45.55	45.60	44.10	44.10	44.10	4,157,622
Nov 26, 2024	45.35	46.20	45.00	45.05	45.05	10,268,568
Nov 25, 2024	45.10	45.45	44.45	44.85	44.85	5,688,900
Nov 22, 2024	43.90	45.05	43.60	44.75	44.75	8,968,616
Nov 21, 2024	43.50	43.80	43.05	43.55	43.55	7,690,968
Nov 20, 2024	43.45	43.45	43.45	43.45	43.45	9,828,616
Nov 19, 2024	43.65	44.80	43.60	44.05	44.05	11,915,157
Nov 18, 2024	43.00	43.35	42.50	43.25	43.25	8,110,016
Nov 15, 2024	42.55	44.00	42.50	43.10	43.10	5,580,463
Nov 14, 2024	44.85	45.10	43.50	43.50	43.50	5,355,192
Nov 13, 2024	45.15	45.20	44.85	44.90	44.90	3,017,499
Nov 12, 2024	45.80	46.05	45.15	45.15	45.15	3,840,799
Nov 11, 2024	46.20	46.55	46.00	46.00	46.00	4,035,685
Nov 8, 2024	46.35	46.40	45.75	45.85	45.85	3,987,961
Nov 7, 2024	46.80	48.00	46.25	46.25	46.25	9,305,710
Nov 6, 2024	45.05	45.95	44.55	45.75	45.75	4,394,160
Nov 5, 2024	45.00	45.25	44.90	45.05	45.05	1,458,271
Nov 4, 2024	45.00	45.10	44.85	44.90	44.90	1,559,400
Nov 1, 2024	44.00	44.90	43.95	44.90	44.90	1,848,708
Oct 30, 2024	44.70	44.75	44.25	44.35	44.35	1,514,389
Oct 29, 2024	45.20	45.20	44.20	44.55	44.55	3,403,900
Oct 28, 2024	45.60	45.80	45.05	45.20	45.20	2,343,291
Oct 25, 2024	45.65	45.75	45.25	45.30	45.30	3,365,000
Oct 24, 2024	46.20	46.25	45.45	45.50	45.50	3,592,941
Oct 23, 2024	46.05	46.15	45.85	46.00	46.00	2,685,815
Oct 22, 2024	45.70	46.10	45.70	45.70	45.70	2,659,587
Oct 21, 2024	45.95	45.95	45.50	45.60	45.60	2,839,948
Oct 18, 2024	46.10	46.40	45.60	45.70	45.70	2,763,599
Oct 17, 2024	46.00	46.75	45.95	46.00	46.00	4,487,697
Oct 16, 2024	45.60	46.10	45.60	45.60	45.60	3,447,783
Oct 15, 2024	45.90	46.35	45.55	45.55	45.55	3,846,173
Oct 14, 2024	46.25	47.10	45.65	45.65	45.65	7,019,201
Oct 11, 2024	46.10	46.10	45.75	45.75	45.75	3,587,437
Oct 9, 2024	46.80	47.20	46.10	46.10	46.10	4,383,039
Oct 8, 2024	48.05	48.05	47.00	47.00	47.00	3,204,505
Oct 7, 2024	47.70	48.35	47.70	48.05	48.05	2,038,026
Oct 4, 2024	48.30	48.55	47.55	47.60	47.60	2,396,224
Oct 1, 2024	48.50	48.55	47.90	48.00	48.00	1,851,780
Sep 30, 2024	48.95	49.10	48.20	48.20	48.20	3,293,645
Sep 27, 2024	48.70	49.30	48.55	48.65	48.65	3,319,210
Sep 26, 2024	49.10	49.60	48.65	48.80	48.80	2,615,707
Sep 25, 2024	49.40	49.70	48.75	48.75	48.75	4,279,213
Sep 24, 2024	49.35	50.50	49.00	49.30	49.30	8,608,531
Sep 23, 2024	48.10	49.50	48.10	48.90	48.90	6,535,363
Sep 20, 2024	48.00	48.35	47.55	47.60	47.60	1,426,334
Sep 19, 2024	47.65	48.10	47.35	47.95	47.95	1,524,210
Sep 18, 2024	47.75	48.60	47.20	47.25	47.25	2,787,200
Sep 16, 2024	47.50	48.10	47.45	47.45	47.45	1,567,085
Sep 13, 2024	46.55	47.85	46.55	47.85	47.85	2,382,091
Sep 12, 2024	45.60	46.90	45.60	46.70	46.70	3,380,736
Sep 11, 2024	45.55	46.10	45.20	45.30	45.30	1,965,336
Sep 10, 2024	46.60	46.90	45.55	45.55	45.55	3,173,465
Sep 9, 2024	45.50	46.65	45.30	46.55	46.55	3,255,802
Sep 6, 2024	46.50	46.80	46.25	46.35	46.35	3,146,870
Sep 5, 2024	47.20	47.50	46.65	46.65	46.65	2,651,343
Sep 4, 2024	47.30	47.70	46.50	47.05	47.05	3,973,219
Sep 3, 2024	49.40	49.80	48.80	48.80	48.80	1,629,754
Sep 2, 2024	49.60	49.85	49.25	49.40	49.40	1,135,314
Aug 30, 2024	50.30	50.30	49.60	49.60	49.60	1,367,457
Aug 29, 2024	50.40	50.40	49.90	49.90	49.90	1,220,745
Aug 28, 2024	50.70	50.70	49.75	50.50	50.50	2,547,054
Aug 27, 2024	50.80	50.80	50.10	50.30	50.30	2,963,427
Aug 26, 2024	50.60	50.90	50.20	50.90	50.90	3,595,168
Aug 23, 2024	49.45	50.20	48.85	50.20	50.20	3,215,263
Aug 22, 2024	49.80	49.95	48.90	49.45	49.45	3,547,554
Aug 21, 2024	49.10	49.30	48.60	49.30	49.30	2,795,254
Aug 20, 2024	48.65	49.30	48.40	49.15	49.15	3,143,011
Aug 19, 2024	48.70	48.70	47.85	48.25	48.25	1,952,147
Aug 16, 2024	49.20	49.20	48.50	48.50	48.50	2,431,413
Aug 15, 2024	48.90	49.15	48.40	48.50	48.50	2,131,816
Aug 14, 2024	49.20	49.20	48.30	48.40	48.40	3,453,813
Aug 13, 2024	48.75	49.05	48.05	48.85	48.85	2,781,266
Aug 12, 2024	47.60	48.95	47.60	48.55	48.55	3,502,104
Aug 9, 2024	48.10	48.45	47.50	47.50	47.50	3,570,015
Aug 8, 2024	47.70	48.20	47.25	47.70	47.70	3,404,100
Aug 7, 2024	46.15	48.40	46.15	48.30	48.30	5,353,230
Aug 6, 2024	45.85	46.65	43.00	46.00	46.00	7,911,360
Aug 5, 2024	50.00	50.00	45.45	45.50	45.50	11,452,290
Aug 2, 2024	51.70	51.90	50.40	50.50	50.50	5,070,261
Aug 1, 2024	51.70	52.70	51.50	52.20	52.20	4,819,492
Jul 31, 2024	51.50	51.90	51.10	51.40	51.40	2,864,101
Jul 30, 2024	51.60	52.50	50.80	51.90	51.90	3,966,900
Jul 29, 2024	53.20	53.20	51.50	51.50	51.50	4,992,583
Jul 26, 2024	51.80	53.30	51.80	52.60	52.60	10,810,000
Jul 23, 2024	50.70	53.50	50.70	52.60	52.60	10,161,715
Jul 22, 2024	51.20	51.60	50.10	50.30	50.30	4,494,958
Jul 19, 2024	52.10	52.20	51.00	51.00	51.00	4,874,691
Jul 18, 2024	53.60	54.80	52.20	52.30	52.30	24,216,976
Jul 17, 2024	51.50	52.80	51.40	52.40	52.40	5,778,342
Jul 16, 2024	50.50	51.40	50.40	51.10	51.10	3,909,571
Jul 15, 2024	51.50	51.60	50.50	50.50	50.50	4,730,048
Jul 12, 2024	51.70	52.10	51.40	51.40	51.40	3,118,361
Jul 11, 2024	52.10	52.20	51.60	51.60	51.60	3,456,574
Jul 10, 2024	1.42 Dividend
Jul 10, 2024	51.20	52.30	51.10	51.90	51.90	4,230,349
Jul 9, 2024	53.60	53.60	52.30	52.30	50.88	8,741,456
Jul 8, 2024	54.20	54.50	53.30	53.60	52.14	7,538,111
Jul 5, 2024	53.60	54.00	53.30	54.00	52.53	6,287,768
Jul 4, 2024	53.80	53.90	53.30	53.70	52.24	5,385,911
Jul 3, 2024	53.90	53.90	53.30	53.80	52.34	3,997,104
Jul 2, 2024	54.00	54.00	53.30	53.70	52.24	3,544,328
Jul 1, 2024	53.60	54.00	52.90	54.00	52.53	7,522,348
Jun 28, 2024	53.90	54.20	53.40	53.40	51.95	5,598,684
Jun 27, 2024	53.00	54.00	52.70	53.70	52.24	6,155,561
Jun 26, 2024	52.80	53.40	52.40	53.40	51.95	5,256,023
Jun 25, 2024	52.10	52.90	51.30	52.90	51.46	5,197,250
Jun 24, 2024	52.30	52.60	51.80	52.10	50.69	6,436,528
Jun 21, 2024	53.10	53.20	52.30	52.30	50.88	5,230,813
Jun 20, 2024	53.20	54.40	52.60	52.70	51.27	12,039,735
Jun 19, 2024	53.20	53.20	52.00	52.10	50.69	7,369,251
Jun 18, 2024	53.10	53.20	52.60	52.80	51.37	3,282,169
Jun 17, 2024	52.90	53.50	52.70	52.90	51.46	3,387,684
Jun 14, 2024	53.10	53.40	52.60	52.90	51.46	3,615,110
Jun 13, 2024	52.80	53.20	52.60	53.10	51.66	2,656,840
Jun 12, 2024	53.00	53.20	52.30	52.60	51.17	3,430,994
Jun 11, 2024	54.60	54.60	53.00	53.00	51.56	7,549,399
Jun 7, 2024	54.40	55.00	54.00	54.60	53.12	7,250,850
Jun 6, 2024	54.40	54.50	53.10	54.00	52.53	6,291,204
Jun 5, 2024	54.10	54.40	53.70	53.80	52.34	5,521,261
Jun 4, 2024	53.30	54.20	53.30	53.50	52.05	4,765,602
Jun 3, 2024	53.20	53.80	53.10	53.10	51.66	3,892,756
May 31, 2024	53.10	53.50	52.90	52.90	51.46	4,395,761
May 30, 2024	53.70	53.80	52.90	52.90	51.46	8,048,305
May 29, 2024	55.40	55.40	54.00	54.00	52.53	11,700,780
May 28, 2024	56.30	56.30	55.30	55.40	53.90	6,292,487
May 27, 2024	56.00	56.40	55.50	55.80	54.28	8,866,215
May 24, 2024	56.00	56.10	55.10	55.90	54.38	13,173,082
May 23, 2024	56.60	57.70	55.80	56.30	54.77	43,778,637
May 22, 2024	56.20	56.30	54.60	54.60	53.12	18,721,530
May 21, 2024	57.60	57.60	55.80	55.90	54.38	17,661,402
May 20, 2024	59.00	59.40	56.60	57.00	55.45	41,330,862
May 17, 2024	55.80	57.90	55.30	57.40	55.84	22,334,806
May 16, 2024	56.40	56.60	55.30	55.70	54.19	7,684,011
May 15, 2024	57.00	58.20	55.60	55.70	54.19	20,980,600
May 14, 2024	54.30	56.60	53.70	56.30	54.77	21,959,424
May 13, 2024	54.80	54.90	53.20	53.30	51.85	10,678,828
May 10, 2024	54.20	54.70	53.60	54.50	53.02	6,469,802
May 9, 2024	54.70	55.50	53.80	53.80	52.34	10,627,556
May 8, 2024	55.10	55.10	53.80	54.50	53.02	20,465,078
May 7, 2024	56.30	56.80	55.10	55.70	54.19	8,459,342
May 6, 2024	56.90	57.10	55.20	56.00	54.48	12,073,588
May 3, 2024	58.00	58.30	56.80	56.80	55.26	10,373,778
May 2, 2024	57.30	58.30	56.60	57.90	56.33	12,584,741
Apr 30, 2024	58.00	58.30	57.00	57.20	55.65	10,302,636
Apr 29, 2024	58.30	58.40	57.30	57.80	56.23	12,990,887
Apr 26, 2024	57.90	58.20	57.00	57.70	56.13	15,063,804
Apr 25, 2024	57.20	58.40	56.50	57.30	55.74	17,016,880
Apr 24, 2024	58.10	58.30	57.00	57.10	55.55	25,385,856
Apr 23, 2024	57.20	58.60	56.20	57.80	56.23	18,684,858
Apr 22, 2024	58.20	59.30	56.10	56.10	54.58	29,425,571
Apr 19, 2024	59.30	59.70	56.80	57.60	56.04	46,150,729
Apr 18, 2024	55.40	59.30	55.20	58.70	57.11	44,085,535
Apr 17, 2024	55.40	57.00	55.40	55.80	54.28	15,965,260
Apr 16, 2024	58.40	59.80	54.30	55.40	53.90	51,244,506
Apr 15, 2024	58.00	60.50	57.20	58.00	56.43	75,728,341
Apr 12, 2024	56.20	57.60	55.80	56.80	55.26	20,868,390
Apr 11, 2024	57.60	57.90	55.80	55.80	54.28	27,436,146
Apr 10, 2024	58.00	59.30	56.70	56.80	55.26	63,915,061
Apr 9, 2024	53.80	58.20	53.70	57.50	55.94	57,648,200
Apr 8, 2024	53.20	53.80	52.70	53.00	51.56	8,532,261
Apr 3, 2024	54.60	54.70	53.50	53.70	52.24	10,277,589
Apr 2, 2024	54.70	54.90	53.60	54.30	52.83	15,828,299
Apr 1, 2024	53.00	54.80	52.40	54.40	52.92	24,815,316
Mar 29, 2024	52.90	53.30	51.70	52.80	51.37	12,330,000
Mar 28, 2024	53.80	55.00	52.60	52.60	51.17	40,400,128
Mar 27, 2024	50.00	53.80	50.00	53.20	51.76	43,287,481
Mar 26, 2024	50.70	50.80	49.35	49.65	48.30	5,232,387
Mar 25, 2024	50.50	50.90	49.65	50.40	49.03	7,787,584
Mar 22, 2024	48.95	50.90	48.80	50.30	48.93	17,285,640
Mar 21, 2024	48.20	48.80	48.10	48.70	47.38	4,985,302
Mar 20, 2024	48.85	48.85	47.85	47.95	46.65	4,150,900
Mar 19, 2024	48.45	48.95	48.35	48.60	47.28	3,885,019
Mar 18, 2024	47.75	48.50	47.30	48.40	47.09	4,116,173
Mar 15, 2024	47.40	48.40	47.40	47.55	46.26	6,505,961
Mar 14, 2024	47.70	47.75	47.05	47.15	45.87	3,624,004
Mar 13, 2024	48.15	48.15	47.45	47.55	46.26	4,312,752
Mar 12, 2024	47.60	48.20	47.30	48.15	46.84	4,156,831
Mar 11, 2024	47.10	48.30	47.05	47.55	46.26	3,863,992
Mar 8, 2024	48.00	48.30	46.95	47.10	45.82	10,294,328
Mar 7, 2024	49.00	49.05	48.25	48.30	46.99	5,721,471
Mar 6, 2024	49.45	49.60	48.90	48.90	47.57	3,890,471
Mar 5, 2024	49.90	49.95	49.30	49.45	48.11	3,421,942
Mar 4, 2024	49.90	50.20	49.80	49.80	48.45	4,893,583
Mar 1, 2024	49.65	49.80	49.35	49.60	48.25	3,178,174
Feb 29, 2024	49.10	49.90	49.00	49.65	48.30	4,520,124
Feb 27, 2024	50.00	50.00	48.75	48.90	47.57	5,316,150
Feb 26, 2024	48.55	49.90	48.55	49.75	48.40	7,041,081
Feb 23, 2024	49.25	49.35	48.40	48.40	47.09	7,290,689
Feb 22, 2024	49.15	49.35	48.85	49.25	47.91	3,824,286
Feb 21, 2024	49.10	49.40	49.00	49.10	47.77	2,886,563

2630.TW Air Asia Co., Ltd.

37.60

-1.18%

6753.TW Lungteh Shipbuilding Co., Ltd.

118.50

-0.84%

2208.TW CSBC Corporation

16.00

0.00%

8222.TW Aero Win Technology Corporation

40.80

+0.12%

4541.TWO Magnate Technology Co., Ltd.

37.15

-0.67%

2644.TWO Jong Shyn Shipbuilding Co., Ltd.

79.10

0.00%

7719.TWO Carbon-Based Technology Inc.

25.60

+0.39%

BA The Boeing Company

177.15

-2.06%

GE GE Aerospace

199.83

-4.27%

4546.TWO Chaheng Precision Co., Ltd.

94.40

+0.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aerospace Industrial Development Corporation (2634.TW)

Related Tickers