Air Asia Co., Ltd. (2630.TW) TAI
49.55
+0.2(+0.41%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
49.55
+0.2(+0.41%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 48.65 | 49.55 | 49.55 | 50.3 | 48.5 | 653,305 |
| March 12, 2026 | 50.4 | 49.35 | 49.35 | 50.4 | 49.05 | 756,655 |
| March 11, 2026 | 48.6 | 50.2 | 50.2 | 50.6 | 48.6 | 1.15M |
| March 10, 2026 | 48.9 | 49 | 49 | 49.2 | 48.6 | 574,072 |
| March 09, 2026 | 49.5 | 48 | 48 | 49.5 | 47.55 | 2.11M |
| March 06, 2026 | 52.3 | 51.8 | 51.8 | 52.3 | 51.2 | 1.2M |
| March 05, 2026 | 53.9 | 52.4 | 52.4 | 54.5 | 52.2 | 2.46M |
| March 04, 2026 | 53.4 | 53.2 | 53.2 | 54.6 | 52.5 | 86,000 |
| March 03, 2026 | 52.5 | 52.8 | 52.8 | 53.6 | 52 | 2.21M |
| March 02, 2026 | 55.4 | 52.5 | 52.5 | 56.1 | 51.9 | 5.35M |
| February 26, 2026 | 52.6 | 52.9 | 52.9 | 53.2 | 51.7 | 1.02M |
| February 25, 2026 | 53.9 | 53 | 53 | 53.9 | 52.8 | 1.33M |
| February 24, 2026 | 53 | 53.8 | 53.8 | 54.2 | 52.3 | 3.07M |
| February 23, 2026 | 51.2 | 52.8 | 52.8 | 53.6 | 51.2 | 2.9M |
| February 11, 2026 | 48.6 | 50.4 | 0 | 50.4 | 48.5 | 1.45M |
| February 10, 2026 | 48.8 | 48.6 | 0 | 48.8 | 48.3 | 714,574 |
| February 09, 2026 | 48.85 | 48.35 | 0 | 49.05 | 48.3 | 828,582 |
| February 06, 2026 | 48.55 | 48.3 | 0 | 48.55 | 47.1 | 848,685 |
| February 05, 2026 | 50 | 48.7 | 0 | 50 | 48.7 | 991,737 |
| February 04, 2026 | 49.2 | 50.1 | 0 | 50.1 | 48.7 | 760,387 |
| February 03, 2026 | 49.65 | 49.1 | 0 | 49.65 | 48.6 | 964,799 |
| February 02, 2026 | 49.7 | 48.4 | 0 | 50.6 | 48.25 | 1.64M |
| January 30, 2026 | 52.6 | 50.1 | 0 | 52.7 | 50 | 2.64M |
| January 29, 2026 | 53.1 | 52.5 | 0 | 54 | 52.3 | 3.18M |
| January 28, 2026 | 53.6 | 52.9 | 0 | 53.8 | 52.6 | 1.8M |
| January 27, 2026 | 55.1 | 53.4 | 0 | 55.1 | 53.2 | 3.26M |
| January 26, 2026 | 54.7 | 55.2 | 0 | 55.8 | 54.1 | 3.01M |
| January 23, 2026 | 56 | 54.4 | 0 | 56 | 54 | 3.03M |
| January 22, 2026 | 56.5 | 55.5 | 0 | 56.7 | 55.1 | 5.96M |
| January 21, 2026 | 55 | 55.9 | 0 | 58.1 | 54.6 | 9.18M |
| January 20, 2026 | 55.6 | 55.5 | 0 | 57.4 | 54.8 | 9.3M |
| January 19, 2026 | 53.5 | 54 | 0 | 55.5 | 53.5 | 2.39M |
| January 16, 2026 | 55.5 | 54 | 0 | 55.5 | 53.8 | 2.66M |
| January 15, 2026 | 54.9 | 55 | 0 | 55.2 | 54.3 | 2.37M |
| January 14, 2026 | 54.9 | 54.9 | 0 | 55.8 | 54.4 | 4.56M |
| January 13, 2026 | 55.7 | 55.5 | 0 | 55.8 | 53.8 | 10.13M |
| January 12, 2026 | 52.3 | 54.7 | 0 | 55.6 | 51.6 | 10.81M |
| January 09, 2026 | 54.5 | 53.4 | 0 | 55.5 | 52.7 | 8.57M |
| January 08, 2026 | 51.3 | 52.6 | 0 | 54.5 | 51.3 | 9.13M |
| January 07, 2026 | 51.6 | 51.3 | 0 | 51.6 | 50.5 | 1.55M |
| January 06, 2026 | 51.1 | 51.6 | 0 | 52.2 | 51 | 1.31M |
| January 05, 2026 | 52 | 51 | 0 | 52.5 | 51 | 1.7M |
| January 02, 2026 | 52.7 | 51.8 | 0 | 52.9 | 51.8 | 1.5M |
| December 31, 2025 | 53 | 52.1 | 0 | 53 | 52.1 | 1.83M |
| December 30, 2025 | 55.7 | 53.6 | 0 | 57 | 53 | 7.47M |
| December 29, 2025 | 54.5 | 54.5 | 0 | 55.4 | 54 | 5.06M |
| December 26, 2025 | 54.2 | 53.4 | 0 | 54.5 | 53.1 | 2.25M |
| December 24, 2025 | 54.5 | 54 | 0 | 55 | 53.2 | 5.88M |
| December 23, 2025 | 52.6 | 54.6 | 0 | 56.5 | 52.3 | 16.22M |
| December 22, 2025 | 51.2 | 51.4 | 0 | 51.8 | 50.8 | 1.31M |
| December 19, 2025 | 50.3 | 50.8 | 0 | 51.3 | 49.95 | 2.4M |
| December 18, 2025 | 49.1 | 49.3 | 0 | 49.55 | 48.7 | 659,772 |
| December 17, 2025 | 50 | 49.1 | 0 | 50.2 | 49 | 920,876 |
| December 16, 2025 | 50.9 | 49.7 | 0 | 51.2 | 49.1 | 1.85M |
| December 15, 2025 | 50.1 | 51.2 | 0 | 52.2 | 49.6 | 2.39M |
| December 12, 2025 | 50.9 | 50.4 | 0 | 51.8 | 50.2 | 1.81M |
| December 11, 2025 | 50.4 | 50.4 | 0 | 51.2 | 50 | 1.08M |
| December 10, 2025 | 51 | 50.1 | 0 | 51.6 | 50 | 1.03M |
| December 09, 2025 | 51.1 | 50.9 | 0 | 52 | 50.9 | 1.74M |
| December 08, 2025 | 50.7 | 51 | 0 | 51 | 50.1 | 1.4M |