Aero Win Technology Corporation - 8222.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	41.5	41.45	41.45	41.55	41.25	201,226
December 04, 2025	41.3	41.4	41.4	41.85	41.1	486,485
December 03, 2025	41.35	40.9	40.9	41.35	40.7	380,782
December 02, 2025	41.9	41.1	41.1	41.9	41.05	442,129
December 01, 2025	42.25	41.6	41.6	42.3	41.35	810,948
November 28, 2025	42.9	42.1	42.1	43.2	42.1	1.14M
November 27, 2025	46.5	43	43	47.45	43	7.98M
November 26, 2025	43.3	46.3	46.3	46.3	43.3	6.76M
November 25, 2025	41.2	42.1	42.1	42.5	41.2	951,503
November 24, 2025	40.25	40.8	40.8	41.55	40.25	713,578
November 21, 2025	40.85	40.15	40.15	41.3	40	450,308
November 20, 2025	40.8	41	41	41.35	40.8	362,067
November 19, 2025	41.65	40.35	40.35	41.65	39.5	483,352
November 18, 2025	41.9	40.8	40.8	42.3	40.8	636,515
November 17, 2025	42.75	41.9	41.9	42.75	41.9	312,745
November 14, 2025	43	42.5	42.5	43.9	42.5	335,379
November 13, 2025	44.4	43.5	43.5	44.4	43.2	306,223
November 12, 2025	43.5	43.9	43.9	44.15	43.5	369,378
November 11, 2025	43.05	43.15	43.15	43.65	42.7	318,596
November 10, 2025	43.1	42.85	42.85	43.4	42.3	321,679
November 07, 2025	43.5	42.8	42.8	43.55	42.65	522,432
November 06, 2025	44.65	43.9	43.9	44.65	43.6	396,655
November 05, 2025	44.05	44.2	44.2	45.35	43.6	828,202
November 04, 2025	44.35	44.3	44.3	45.9	44.15	1.59M
November 03, 2025	43.45	44.3	44.3	45.1	43.3	1.13M
October 31, 2025	43.7	43.35	43.35	44.2	43.3	539,058
October 30, 2025	44.1	43.55	43.55	44.25	43.55	675,337
October 29, 2025	44.9	44.05	44.05	45	44	657,602
October 28, 2025	45.5	44.75	44.75	45.55	44.3	656,595
October 27, 2025	45.8	45.5	45.5	45.85	44.9	636,640
October 23, 2025	46.65	45.65	45.65	46.65	45.55	320,893
October 22, 2025	46.15	46.1	46.1	47.05	46.1	618,129
October 21, 2025	45.9	45.9	45.9	46.4	45.9	373,847
October 20, 2025	46	45.7	45.7	46.5	45.5	437,459
October 17, 2025	47.3	45.9	45.9	47.3	45.85	894,169
October 16, 2025	47.5	47.3	47.3	48.25	47.2	752,881
October 15, 2025	47.45	47.1	47.1	47.55	47	564,979
October 14, 2025	50.1	47.35	47.35	50.1	47.3	950,523
October 13, 2025	47.5	49.75	49.75	50.4	46.8	45,000
October 09, 2025	50.4	49.2	49.2	50.4	49.2	476,946
October 08, 2025	49.2	49.95	49.95	50.4	49.2	1.39M
October 07, 2025	49.15	49.15	49.15	49.65	48.2	742,572
October 03, 2025	48.25	48.9	48.9	49.8	48.25	1.4M
October 02, 2025	48.75	47.8	47.8	49	47.8	769,221
October 01, 2025	48.55	48.75	48.75	49.85	48.3	854,557
September 30, 2025	48.15	48.45	48.45	48.75	48	354,115
September 29, 2025	48	48	48	48	48	0
September 26, 2025	49.5	48	48	49.5	48	699,790
September 25, 2025	49.4	49	49	49.85	49	459,616
September 24, 2025	50.1	49.4	49.4	50.3	49.4	604,635
September 23, 2025	50.8	49.9	49.9	50.9	49.85	994,006
September 22, 2025	49.9	51.2	51.2	52.2	49.9	2.7M
September 19, 2025	50.9	49.8	49.8	51	49.8	1.27M
September 18, 2025	51.3	50.6	50.6	52.2	50.6	1.28M
September 17, 2025	51.9	50.8	50.8	51.9	50.8	828,233
September 16, 2025	52.4	51.5	51.5	52.5	51.2	1.26M
September 15, 2025	50.6	52.2	52.2	53.5	50.3	4.19M
September 12, 2025	51.6	50.7	50.7	51.9	50.3	1.6M
September 11, 2025	54	51	51	54	51	2.56M
September 10, 2025	54.6	53.8	53.8	55.6	53.8	2.79M

Aero Win Technology Corporation (8222.TW) TAI