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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	39.3	39.55	39.55	40.05	39.05	446,703
February 10, 2026	39.65	39.5	39.5	40.15	39.5	262,850
February 09, 2026	39.65	39.6	39.6	40	39.15	271,266
February 06, 2026	39.95	38.8	38.8	39.95	38.55	505,431
February 05, 2026	40.2	40.1	40.1	40.5	40	280,117
February 04, 2026	40.05	40.55	40.55	40.8	40	194,032
February 03, 2026	40.4	40.2	40.2	40.75	40	326,423
February 02, 2026	40.4	40.1	40.1	40.85	40.05	442,224
January 30, 2026	42.1	40.4	40.4	42.1	40.3	636,845
January 29, 2026	42.15	42.05	42.05	42.9	41.75	617,740
January 28, 2026	42.15	42.05	42.05	42.4	41.8	376,927
January 27, 2026	43.6	42.05	42.05	43.6	42.05	618,170
January 26, 2026	43	43.3	43.3	43.8	43	301,429
January 23, 2026	43.85	42.85	42.85	43.85	42.75	540,914
January 22, 2026	44.3	43.6	43.6	44.75	43.55	907,107
January 21, 2026	43.55	44.05	44.05	44.9	43.15	1.53M
January 20, 2026	44.15	43.75	43.75	45.5	43.75	2.37M
January 19, 2026	43.7	43.3	43.3	44.25	43.3	1.09M
January 16, 2026	43.45	43.2	43.2	43.6	42.65	608,887
January 15, 2026	43.1	43	43	43.85	42.85	545,695
January 14, 2026	42.9	43.3	43.3	43.65	42.55	851,822
January 13, 2026	43.25	42.9	42.9	43.75	42.45	1.43M
January 12, 2026	42.95	43.75	43.75	45.2	41.7	3.94M
January 09, 2026	42.45	42.8	42.8	44	42.05	4.78M
January 08, 2026	40.05	40.65	40.65	42.4	40.05	1.93M
January 07, 2026	39.9	40.05	40.05	40.25	39.9	314,885
January 06, 2026	40	40.05	40.05	40.9	40	295,504
January 05, 2026	40.6	40	40	40.95	39.95	511,872
January 02, 2026	40.4	40.4	40.4	41	40.05	418,572
December 31, 2025	41.35	40.4	40.4	41.5	40.25	717,900
December 30, 2025	43	41.35	41.35	44.1	41.35	3.91M
December 29, 2025	41	41.5	41.5	41.95	41	541,198
December 26, 2025	41.5	40.7	40.7	41.5	40.5	194,663
December 24, 2025	41.95	41.1	41.1	41.95	41.05	205,406
December 23, 2025	41.4	41.45	41.45	42.75	41.4	800,669
December 22, 2025	41.35	41.2	41.2	41.5	40.85	153,991
December 19, 2025	40.5	41	41	41.1	40.3	346,131
December 18, 2025	40	40	40	40.5	39.8	185,346
December 17, 2025	40.6	40.2	40.2	40.85	40.2	271,151
December 16, 2025	41.6	40.7	40.7	41.8	40.55	336,914
December 15, 2025	41.1	41.55	41.55	42.3	40.85	418,157
December 12, 2025	41.3	41.05	41.05	41.8	40.9	229,616
December 11, 2025	41.35	40.95	40.95	41.6	40.95	281,444
December 10, 2025	41.9	41.2	41.2	42.65	41.2	437,839
December 09, 2025	41.75	41.85	41.85	42.7	41.75	595,791
December 08, 2025	41.6	41.8	41.8	41.8	41.1	259,279
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

Aero Win Technology Corporation (8222.TW) TAI