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

Taiwan - Delayed Quote TWD

Aero Win Technology Corporation (8222.TW)

Compare

40.80

+0.05

+(0.12%)

At close: February 21 at 1:30:38 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	40.75	40.95	40.50	40.80	40.80	375,706
Feb 20, 2025	40.85	41.20	40.35	40.75	40.75	299,009
Feb 19, 2025	40.80	41.25	40.50	40.50	40.50	393,018
Feb 18, 2025	41.35	41.35	40.35	40.65	40.65	296,003
Feb 17, 2025	41.50	42.30	40.15	40.70	40.70	1,168,026
Feb 14, 2025	40.05	41.00	39.65	41.00	41.00	627,900
Feb 13, 2025	39.75	40.50	39.75	40.05	40.05	290,002
Feb 12, 2025	40.55	40.55	39.55	39.75	39.75	430,010
Feb 11, 2025	40.90	41.50	39.75	40.25	40.25	1,328,068
Feb 10, 2025	38.00	40.45	38.00	39.95	39.95	1,679,076
Feb 7, 2025	37.90	38.15	37.50	37.55	37.55	99,005
Feb 6, 2025	37.50	38.10	37.50	37.85	37.85	189,010
Feb 5, 2025	37.10	37.50	36.80	37.30	37.30	76,010
Feb 4, 2025	37.25	37.50	36.85	36.95	36.95	93,001
Feb 3, 2025	37.05	37.80	36.90	37.25	37.25	135,010
Jan 22, 2025	38.70	38.90	37.40	37.40	37.40	183,016
Jan 21, 2025	36.80	38.35	36.80	38.10	38.10	506,000
Jan 20, 2025	36.40	36.70	36.00	36.65	36.65	106,110
Jan 17, 2025	37.05	37.20	36.25	36.35	36.35	170,001
Jan 16, 2025	36.70	37.35	36.55	37.20	37.20	270,107
Jan 15, 2025	36.20	36.80	36.05	36.25	36.25	193,025
Jan 14, 2025	35.75	36.35	35.30	36.05	36.05	170,011
Jan 13, 2025	37.15	37.15	35.60	35.60	35.60	408,061
Jan 10, 2025	37.30	38.05	37.10	37.15	37.15	257,000
Jan 9, 2025	38.80	39.20	37.85	38.05	38.05	416,452
Jan 8, 2025	38.15	38.90	38.15	38.35	38.35	181,013
Jan 7, 2025	38.20	38.55	37.85	38.10	38.10	184,011
Jan 6, 2025	39.00	39.00	36.85	38.30	38.30	450,001
Jan 3, 2025	39.15	39.50	38.30	38.60	38.60	340,004
Jan 2, 2025	39.65	40.40	38.75	38.95	38.95	576,050
Dec 31, 2024	39.40	40.90	38.50	39.90	39.90	4,222,034
Dec 30, 2024	38.95	40.75	38.75	38.95	38.95	2,365,061
Dec 27, 2024	38.95	39.75	38.35	38.35	38.35	543,002
Dec 26, 2024	38.50	38.95	38.50	38.50	38.50	144,000
Dec 25, 2024	38.55	38.70	38.25	38.50	38.50	307,000
Dec 24, 2024	37.25	38.65	37.25	38.05	38.05	410,030
Dec 23, 2024	36.30	37.10	36.15	36.85	36.85	151,000
Dec 20, 2024	36.40	36.75	35.90	35.90	35.90	157,001
Dec 19, 2024	36.70	36.70	36.15	36.30	36.30	120,060
Dec 18, 2024	36.75	37.50	36.65	36.90	36.90	149,600
Dec 17, 2024	36.15	37.00	36.15	36.75	36.75	146,201
Dec 16, 2024	36.50	36.85	35.95	36.15	36.15	261,002
Dec 13, 2024	37.15	37.15	36.05	36.40	36.40	359,012
Dec 12, 2024	38.15	38.35	37.15	37.15	37.15	517,025
Dec 11, 2024	37.70	39.75	37.70	38.10	38.10	1,097,000
Dec 10, 2024	38.20	39.50	37.65	37.70	37.70	334,030
Dec 9, 2024	38.80	38.80	38.20	38.65	38.65	189,001
Dec 6, 2024	38.85	39.40	38.40	38.40	38.40	209,000
Dec 5, 2024	38.85	39.10	38.65	38.80	38.80	117,000
Dec 4, 2024	39.40	39.45	38.70	38.80	38.80	108,002
Dec 3, 2024	38.40	39.20	38.40	38.90	38.90	196,005
Dec 2, 2024	38.05	39.65	37.95	38.20	38.20	470,033
Nov 29, 2024	38.25	38.50	37.90	37.95	37.95	134,002
Nov 28, 2024	38.45	38.60	37.85	38.20	38.20	169,011
Nov 27, 2024	39.20	39.55	38.40	38.50	38.50	374,000
Nov 26, 2024	39.15	40.95	39.15	39.20	39.20	1,568,008
Nov 25, 2024	38.60	39.15	38.60	39.05	39.05	238,033
Nov 22, 2024	38.25	39.00	38.25	38.60	38.60	252,040
Nov 21, 2024	37.75	38.55	37.70	38.15	38.15	160,000
Nov 20, 2024	37.80	37.80	37.80	37.80	37.80	181,212
Nov 19, 2024	37.65	38.75	37.65	38.55	38.55	325,041
Nov 18, 2024	38.20	38.20	37.70	37.85	37.85	169,002
Nov 15, 2024	37.80	39.80	37.80	38.40	38.40	455,002
Nov 14, 2024	38.75	38.75	37.55	37.55	37.55	271,067
Nov 13, 2024	38.30	39.05	38.30	38.90	38.90	131,001
Nov 12, 2024	39.90	40.20	39.00	39.00	39.00	333,000
Nov 11, 2024	39.95	39.95	37.80	39.80	39.80	417,000
Nov 8, 2024	38.85	39.10	38.35	39.00	39.00	345,002
Nov 7, 2024	40.40	40.85	38.80	38.85	38.85	829,000
Nov 6, 2024	37.60	39.35	37.30	39.20	39.20	657,200
Nov 5, 2024	36.10	37.80	36.10	37.45	37.45	208,510
Nov 4, 2024	37.15	37.15	36.35	36.35	36.35	175,195
Nov 1, 2024	37.05	37.30	36.85	37.10	37.10	129,001
Oct 30, 2024	37.85	38.25	37.05	37.05	37.05	156,035
Oct 29, 2024	38.30	38.30	37.55	37.65	37.65	237,000
Oct 28, 2024	37.95	39.25	37.95	38.60	38.60	398,008
Oct 25, 2024	38.10	38.15	37.90	37.90	37.90	123,000
Oct 24, 2024	38.50	38.50	38.00	38.00	38.00	147,010
Oct 23, 2024	39.05	39.30	38.50	38.60	38.60	158,001
Oct 22, 2024	38.15	39.20	38.15	38.95	38.95	430,102
Oct 21, 2024	37.85	38.50	37.85	38.25	38.25	192,001
Oct 18, 2024	38.35	38.40	37.85	37.85	37.85	162,000
Oct 17, 2024	38.50	39.05	38.30	38.30	38.30	187,001
Oct 16, 2024	38.05	38.90	37.85	38.70	38.70	239,000
Oct 15, 2024	38.50	39.00	37.80	37.95	37.95	356,000
Oct 14, 2024	38.00	39.50	37.95	38.50	38.50	1,135,010
Oct 11, 2024	37.70	37.70	37.10	37.10	37.10	241,343
Oct 9, 2024	39.40	39.45	37.85	37.85	37.85	200,120
Oct 8, 2024	38.65	38.65	38.10	38.15	38.15	159,044
Oct 7, 2024	38.40	38.80	37.95	38.60	38.60	183,001
Oct 4, 2024	38.25	38.45	37.75	37.85	37.85	263,205
Oct 1, 2024	39.00	39.00	38.20	38.25	38.25	150,316
Sep 30, 2024	38.40	39.65	38.15	38.50	38.50	244,079
Sep 27, 2024	38.80	39.00	38.60	38.75	38.75	236,003
Sep 26, 2024	39.35	39.50	38.50	38.50	38.50	342,019
Sep 25, 2024	39.25	39.50	38.80	39.10	39.10	380,005
Sep 24, 2024	39.05	40.85	38.90	39.05	39.05	1,294,001
Sep 23, 2024	37.20	40.25	37.20	39.95	39.95	1,938,246
Sep 20, 2024	37.45	37.60	37.00	37.10	37.10	273,001
Sep 19, 2024	37.75	37.80	37.20	37.30	37.30	196,080
Sep 18, 2024	37.10	38.00	36.60	37.75	37.75	618,001
Sep 16, 2024	36.50	36.95	36.45	36.55	36.55	193,133
Sep 13, 2024	36.00	36.55	35.95	36.30	36.30	319,021
Sep 12, 2024	35.80	36.20	35.45	36.00	36.00	311,028
Sep 11, 2024	35.60	35.90	35.20	35.35	35.35	261,031
Sep 10, 2024	36.50	36.50	34.80	35.55	35.55	783,010
Sep 9, 2024	33.20	36.50	33.20	36.00	36.00	1,223,107
Sep 6, 2024	34.05	34.10	33.60	33.60	33.60	179,015
Sep 5, 2024	33.75	34.85	33.75	34.05	34.05	305,002
Sep 4, 2024	34.15	34.45	33.05	33.55	33.55	429,203
Sep 3, 2024	36.10	36.10	35.55	35.55	35.55	155,510
Sep 2, 2024	36.90	36.90	36.10	36.10	36.10	138,027
Aug 30, 2024	36.10	36.90	36.00	36.40	36.40	259,012
Aug 29, 2024	35.55	36.00	35.55	36.00	36.00	174,001
Aug 28, 2024	35.85	36.05	35.50	35.75	35.75	153,002
Aug 27, 2024	36.60	36.60	35.70	36.00	36.00	256,000
Aug 26, 2024	35.70	37.20	35.50	36.60	36.60	649,034
Aug 23, 2024	35.10	35.30	34.50	35.30	35.30	119,036
Aug 22, 2024	35.20	35.35	35.00	35.10	35.10	184,060
Aug 21, 2024	35.15	35.80	34.75	35.10	35.10	205,093
Aug 20, 2024	35.65	35.65	35.10	35.15	35.15	238,043
Aug 19, 2024	35.25	35.70	35.05	35.45	35.45	244,393
Aug 16, 2024	35.40	35.60	35.05	35.20	35.20	234,001
Aug 15, 2024	34.95	35.15	34.70	35.10	35.10	215,084
Aug 14, 2024	35.15	35.70	34.70	34.85	34.85	471,052
Aug 13, 2024	34.60	34.90	34.30	34.80	34.80	350,115
Aug 12, 2024	33.95	35.10	33.95	34.60	34.60	328,055
Aug 9, 2024	34.70	34.70	33.90	34.05	34.05	333,068
Aug 8, 2024	34.60	34.90	33.20	33.70	33.70	320,000
Aug 7, 2024	32.10	34.65	32.10	34.55	34.55	781,153
Aug 6, 2024	33.70	34.30	30.50	32.10	32.10	1,293,104
Aug 5, 2024	37.40	37.45	33.40	33.40	33.40	1,188,663
Aug 2, 2024	38.50	38.50	37.10	37.10	37.10	391,307
Aug 1, 2024	38.75	39.25	38.50	39.05	39.05	313,004
Jul 31, 2024	38.30	38.65	38.15	38.45	38.45	133,000
Jul 30, 2024	38.00	38.60	36.95	38.60	38.60	447,008
Jul 29, 2024	39.10	39.30	38.00	38.00	38.00	456,054
Jul 26, 2024	39.35	39.40	38.80	38.80	38.80	442,000
Jul 23, 2024	39.95	40.70	39.45	39.95	39.95	525,003
Jul 22, 2024	41.30	41.40	39.35	39.45	39.45	845,505
Jul 19, 2024	42.55	42.55	41.30	41.40	41.40	999,156
Jul 18, 2024	43.90	45.40	42.75	42.75	42.75	2,796,192
Jul 17, 2024	42.30	43.20	42.30	42.75	42.75	453,047
Jul 16, 2024	42.25	42.60	42.20	42.20	42.20	239,139
Jul 15, 2024	42.60	42.70	42.20	42.20	42.20	340,005
Jul 12, 2024	0.30 Dividend
Jul 12, 2024	42.85	43.00	42.60	42.60	42.60	327,052
Jul 11, 2024	43.30	43.30	42.95	42.95	42.65	348,005
Jul 10, 2024	43.15	43.50	42.95	43.00	42.70	385,122
Jul 9, 2024	43.60	43.60	43.05	43.05	42.75	550,127
Jul 8, 2024	44.75	45.70	43.60	43.60	43.30	856,250
Jul 5, 2024	44.70	44.75	44.25	44.55	44.24	409,001
Jul 4, 2024	45.50	45.50	44.70	44.70	44.39	504,000
Jul 3, 2024	44.80	45.30	44.65	44.95	44.64	1,075,047
Jul 2, 2024	44.20	44.75	44.00	44.55	44.24	439,043
Jul 1, 2024	45.30	45.30	44.30	44.30	43.99	368,005
Jun 28, 2024	44.45	44.95	44.10	44.80	44.49	684,366
Jun 27, 2024	44.00	45.20	43.85	43.95	43.64	915,002
Jun 26, 2024	44.00	44.30	43.90	44.20	43.89	495,089
Jun 25, 2024	43.90	43.90	43.05	43.70	43.39	255,041
Jun 24, 2024	43.90	44.30	43.50	43.55	43.25	422,013
Jun 21, 2024	43.70	43.85	43.50	43.60	43.30	315,002
Jun 20, 2024	44.00	45.20	43.60	43.60	43.30	1,791,001
Jun 19, 2024	44.05	44.10	43.30	43.30	43.00	551,190
Jun 18, 2024	44.40	44.40	43.85	44.05	43.74	323,000
Jun 17, 2024	44.35	44.40	43.85	44.15	43.84	431,010
Jun 14, 2024	43.50	44.20	43.50	43.90	43.59	451,000
Jun 13, 2024	43.55	43.90	43.35	43.75	43.44	371,130
Jun 12, 2024	43.85	43.95	43.10	43.20	42.90	341,236
Jun 11, 2024	45.20	45.20	43.45	43.45	43.15	999,450
Jun 7, 2024	43.25	44.80	42.95	44.60	44.29	1,376,500
Jun 6, 2024	43.55	43.75	42.90	42.95	42.65	454,004
Jun 5, 2024	43.20	43.75	43.15	43.20	42.90	380,000
Jun 4, 2024	43.60	43.75	43.15	43.15	42.85	333,015
Jun 3, 2024	43.50	43.80	43.20	43.20	42.90	354,073
May 31, 2024	43.50	43.80	43.25	43.25	42.95	392,039
May 30, 2024	43.75	44.20	43.35	43.40	43.10	617,000
May 29, 2024	44.25	44.55	43.90	44.00	43.69	473,395
May 28, 2024	44.25	44.45	44.10	44.15	43.84	406,001
May 27, 2024	44.25	44.60	44.00	44.05	43.74	805,011
May 24, 2024	44.70	45.35	44.10	44.35	44.04	1,554,050
May 23, 2024	45.00	46.55	44.00	44.45	44.14	5,265,009
May 22, 2024	44.35	44.70	43.90	43.95	43.64	844,003
May 21, 2024	44.80	45.20	44.20	44.25	43.94	580,201
May 20, 2024	46.60	46.80	44.70	44.70	44.39	1,406,014
May 17, 2024	45.40	46.45	44.85	45.90	45.58	1,318,061
May 16, 2024	46.20	46.20	45.15	45.20	44.88	771,001
May 15, 2024	45.60	46.35	45.00	45.75	45.43	1,301,001
May 14, 2024	44.05	46.25	44.05	45.40	45.08	2,144,418
May 13, 2024	44.10	44.25	43.85	43.90	43.59	338,208
May 10, 2024	44.30	44.40	43.60	44.00	43.69	578,005
May 9, 2024	44.90	45.70	44.15	44.15	43.84	738,011
May 8, 2024	44.70	44.75	44.35	44.65	44.34	339,011
May 7, 2024	45.75	45.80	44.35	44.65	44.34	803,000
May 6, 2024	44.10	45.65	44.10	45.15	44.83	1,120,141
May 3, 2024	45.10	45.15	43.85	43.85	43.54	711,006
May 2, 2024	44.45	45.30	44.30	44.75	44.44	463,140
Apr 30, 2024	45.00	45.40	44.45	44.50	44.19	617,003
Apr 29, 2024	45.35	45.50	45.00	45.00	44.69	454,501
Apr 26, 2024	45.65	45.75	45.00	45.00	44.69	678,005
Apr 25, 2024	45.90	46.80	45.25	45.25	44.93	919,100
Apr 24, 2024	45.70	46.30	45.00	45.75	45.43	758,013
Apr 23, 2024	44.85	45.90	44.85	45.15	44.83	772,025
Apr 22, 2024	47.85	48.25	44.85	44.85	44.54	1,867,160
Apr 19, 2024	48.65	49.40	46.60	47.50	47.17	3,223,018
Apr 18, 2024	46.85	49.35	46.55	48.30	47.96	3,590,020
Apr 17, 2024	46.30	47.65	46.30	47.00	46.67	1,255,101
Apr 16, 2024	49.15	49.70	45.50	46.30	45.98	5,582,148
Apr 15, 2024	49.80	51.40	48.30	48.35	48.01	13,248,040
Apr 12, 2024	47.50	48.80	47.30	47.80	47.47	1,025,008
Apr 11, 2024	49.40	49.65	47.40	47.40	47.07	2,230,253
Apr 10, 2024	49.30	50.80	48.25	49.35	49.01	6,521,234
Apr 9, 2024	47.80	49.50	46.50	49.00	48.66	5,399,523
Apr 8, 2024	47.60	48.00	46.60	46.60	46.27	863,041
Apr 3, 2024	48.60	48.60	47.50	47.60	47.27	1,078,243
Apr 2, 2024	49.50	49.80	48.20	48.75	48.41	2,486,050
Apr 1, 2024	47.25	49.80	47.20	49.35	49.01	4,917,500
Mar 29, 2024	48.35	48.35	47.15	47.20	46.87	1,834,000
Mar 28, 2024	49.80	50.90	48.25	48.70	48.36	11,276,328
Mar 27, 2024	47.25	50.50	46.60	49.00	48.66	16,265,590
Mar 26, 2024	46.60	46.90	45.50	46.55	46.22	1,710,200
Mar 25, 2024	46.80	47.50	45.60	46.30	45.98	3,699,427
Mar 22, 2024	44.30	47.35	44.15	46.40	46.08	5,529,300
Mar 21, 2024	43.20	43.60	42.80	43.50	43.20	389,006
Mar 20, 2024	43.35	43.45	42.80	42.90	42.60	376,043
Mar 19, 2024	43.00	44.15	43.00	43.25	42.95	508,067
Mar 18, 2024	43.05	43.10	42.55	42.95	42.65	397,001
Mar 15, 2024	42.75	43.55	42.75	42.95	42.65	434,044
Mar 14, 2024	43.10	43.40	42.70	42.75	42.45	375,001
Mar 13, 2024	44.05	44.35	42.75	42.80	42.50	760,042
Mar 12, 2024	43.90	44.45	43.85	43.85	43.54	459,001
Mar 11, 2024	43.05	45.00	43.05	43.65	43.35	592,054
Mar 8, 2024	43.65	44.10	43.05	43.05	42.75	730,103
Mar 7, 2024	45.05	45.10	43.60	43.65	43.35	1,242,013
Mar 6, 2024	45.30	45.65	45.00	45.00	44.69	623,359
Mar 5, 2024	45.90	46.15	45.20	45.30	44.98	786,205
Mar 4, 2024	45.80	46.40	45.70	45.80	45.48	672,030
Mar 1, 2024	46.10	46.60	45.30	45.55	45.23	839,163
Feb 29, 2024	45.85	46.25	45.70	45.75	45.43	661,035
Feb 27, 2024	47.80	47.85	45.90	45.90	45.58	1,432,121
Feb 26, 2024	45.50	48.25	45.45	47.30	46.97	2,756,381
Feb 23, 2024	46.30	46.55	45.10	45.20	44.88	1,583,776
Feb 22, 2024	47.00	47.00	46.25	46.25	45.93	673,001
Feb 21, 2024	47.15	47.25	46.60	46.65	46.32	724,012

4541.TWO Magnate Technology Co., Ltd.

37.15

-0.67%

2630.TW Air Asia Co., Ltd.

37.60

-1.18%

2634.TW Aerospace Industrial Development Corporation

45.15

+1.80%

6753.TW Lungteh Shipbuilding Co., Ltd.

118.50

-0.84%

2208.TW CSBC Corporation

16.00

0.00%

7719.TWO Carbon-Based Technology Inc.

25.60

+0.39%

4546.TWO Chaheng Precision Co., Ltd.

94.40

+0.75%

2644.TWO Jong Shyn Shipbuilding Co., Ltd.

79.10

0.00%

688552.SS Aerospace Nanhu Electronic Information Technology Co., Ltd.

18.70

+0.11%

SAFp.XC

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aero Win Technology Corporation (8222.TW)

Related Tickers