Air Asia Co. Ltd. 2630
TWSE · Taiwan · Transportation
TWD 46.95+0.10 (+0.21%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 46.95 | +0.21% | TWD 46.90 | TWD 47.00 | TWD 46.60 | 404.29K |
| 2026-10-01 | TWD 46.85 | -0.43% | TWD 47.15 | TWD 47.30 | TWD 46.85 | 396.25K |
| 2026-09-30 | TWD 47.05 | +1.62% | TWD 46.80 | TWD 47.65 | TWD 46.45 | 807.09K |
| 2026-09-29 | TWD 46.30 | 0.00% | TWD 46.50 | TWD 47.10 | TWD 46.30 | 456.50K |
| 2026-09-24 | TWD 46.30 | 0.00% | TWD 46.35 | TWD 46.50 | TWD 46.05 | 436.20K |
| 2026-09-23 | TWD 46.30 | -1.49% | TWD 47.20 | TWD 47.30 | TWD 46.20 | 771.20K |
| 2026-09-22 | TWD 47.00 | -0.32% | TWD 47.55 | TWD 47.55 | TWD 47.00 | 445.06K |
| 2026-09-21 | TWD 47.15 | -0.32% | TWD 47.50 | TWD 47.60 | TWD 47.00 | 567.59K |
| 2026-09-18 | TWD 47.30 | +0.64% | TWD 47.50 | TWD 47.70 | TWD 47.00 | 522.20K |
| 2026-09-17 | TWD 47.00 | -0.21% | TWD 47.35 | TWD 47.55 | TWD 46.85 | 593.30K |
| 2026-09-16 | TWD 47.10 | +1.84% | TWD 46.40 | TWD 47.40 | TWD 46.40 | 512.15K |
| 2026-09-15 | TWD 46.25 | -3.95% | TWD 47.80 | TWD 48.10 | TWD 46.25 | 754.82K |
| 2026-09-14 | TWD 48.15 | +0.31% | TWD 48.20 | TWD 49.00 | TWD 48.00 | 944.05K |
| 2026-09-11 | TWD 48.00 | +0.42% | TWD 47.55 | TWD 49.80 | TWD 47.50 | 1.89M |
| 2026-09-10 | TWD 47.80 | -1.75% | TWD 48.65 | TWD 48.65 | TWD 47.80 | 688.00K |
| 2026-09-09 | TWD 48.65 | -0.71% | TWD 48.40 | TWD 49.20 | TWD 48.40 | 650.66K |
| 2026-09-08 | TWD 49.00 | -1.61% | TWD 50.40 | TWD 50.40 | TWD 49.00 | 698.00K |
| 2026-09-07 | TWD 49.80 | -0.80% | TWD 50.90 | TWD 50.90 | TWD 49.65 | 661.28K |
| 2026-09-04 | TWD 50.20 | +1.31% | TWD 50.20 | TWD 50.40 | TWD 49.10 | 829.61K |
| 2026-09-03 | TWD 49.55 | -2.46% | TWD 50.80 | TWD 51.50 | TWD 49.50 | 1.62M |
| 2026-09-02 | TWD 50.80 | -0.97% | TWD 52.30 | TWD 52.40 | TWD 50.80 | 1.74M |
| 2026-09-01 | TWD 51.30 | 0.00% | TWD 51.10 | TWD 52.20 | TWD 50.80 | 1.36M |
| 2026-08-31 | TWD 51.30 | -0.97% | TWD 50.60 | TWD 52.00 | TWD 50.60 | 1.20M |
| 2026-08-28 | TWD 51.80 | -1.71% | TWD 53.90 | TWD 54.50 | TWD 51.00 | 4.65M |
| 2026-08-27 | TWD 52.70 | +2.53% | TWD 52.00 | TWD 55.50 | TWD 51.60 | 10.78M |
| 2026-08-26 | TWD 51.40 | +3.94% | TWD 50.80 | TWD 52.40 | TWD 50.20 | 2.97M |
| 2026-08-25 | TWD 49.45 | -2.47% | TWD 50.70 | TWD 51.20 | TWD 49.15 | 1.26M |
| 2026-08-24 | TWD 50.70 | -1.17% | TWD 50.80 | TWD 51.70 | TWD 50.30 | 1.33M |
| 2026-08-21 | TWD 51.30 | -1.91% | TWD 52.70 | TWD 52.90 | TWD 51.00 | 2.56M |
| 2026-08-20 | TWD 52.30 | +0.77% | TWD 51.70 | TWD 56.00 | TWD 51.70 | 11.78M |
| 2026-08-19 | TWD 51.90 | +0.39% | TWD 51.10 | TWD 53.70 | TWD 50.90 | 4.58M |
| 2026-08-18 | TWD 51.70 | -1.34% | TWD 51.70 | TWD 54.90 | TWD 51.40 | 8.20M |
| 2026-08-17 | TWD 52.40 | -1.32% | TWD 54.70 | TWD 56.20 | TWD 50.50 | 12.65M |
| 2026-08-14 | TWD 53.10 | +9.94% | TWD 48.70 | TWD 53.10 | TWD 47.75 | 5.22M |
| 2026-08-13 | TWD 48.30 | +0.84% | TWD 47.90 | TWD 49.00 | TWD 47.90 | 1.36M |
| 2026-08-12 | TWD 47.90 | -1.84% | TWD 48.80 | TWD 48.80 | TWD 47.65 | 1.66M |
| 2026-08-11 | TWD 48.80 | +1.04% | TWD 48.05 | TWD 49.85 | TWD 46.60 | 3.72M |
| 2026-08-10 | TWD 48.30 | +0.21% | TWD 48.30 | TWD 48.85 | TWD 48.05 | 923.47K |
| 2026-08-07 | TWD 48.20 | -1.63% | TWD 49.00 | TWD 49.45 | TWD 48.20 | 1.41M |
| 2026-08-06 | TWD 49.00 | -1.80% | TWD 49.95 | TWD 50.40 | TWD 48.70 | 1.78M |
| 2026-08-05 | TWD 49.90 | +1.94% | TWD 49.95 | TWD 50.90 | TWD 49.35 | 3.81M |
| 2026-08-04 | TWD 48.95 | +2.19% | TWD 47.65 | TWD 49.80 | TWD 47.65 | 2.92M |
| 2026-08-03 | TWD 47.90 | -0.83% | TWD 48.30 | TWD 49.10 | TWD 47.70 | 1.57M |
| 2026-07-31 | TWD 48.30 | +5.11% | TWD 48.95 | TWD 49.60 | TWD 47.30 | 3.19M |
| 2026-07-30 | TWD 45.95 | -4.47% | TWD 47.45 | TWD 48.70 | TWD 45.70 | 2.67M |
| 2026-07-29 | TWD 48.10 | -3.02% | TWD 50.10 | TWD 50.80 | TWD 46.20 | 4.48M |
| 2026-07-28 | TWD 49.60 | -3.13% | TWD 50.00 | TWD 52.00 | TWD 49.55 | 4.28M |
| 2026-07-27 | TWD 51.20 | -5.01% | TWD 53.30 | TWD 53.60 | TWD 50.40 | 4.10M |
| 2026-07-24 | TWD 53.90 | +1.13% | TWD 53.40 | TWD 56.50 | TWD 53.00 | 16.29M |
| 2026-07-23 | TWD 53.30 | +0.19% | TWD 53.70 | TWD 55.20 | TWD 51.90 | 8.18M |
| 2026-07-22 | TWD 53.20 | -9.68% | TWD 59.20 | TWD 61.20 | TWD 53.10 | 22.39M |
| 2026-07-21 | TWD 58.90 | +9.89% | TWD 53.00 | TWD 58.90 | TWD 52.50 | 9.99M |
| 2026-07-20 | TWD 53.60 | +0.37% | TWD 54.00 | TWD 58.00 | TWD 52.70 | 12.92M |
| 2026-07-17 | TWD 53.40 | -6.15% | TWD 55.90 | TWD 58.40 | TWD 53.40 | 10.60M |
| 2026-07-16 | TWD 56.90 | -5.95% | TWD 59.20 | TWD 60.50 | TWD 56.50 | 9.89M |
| 2026-07-15 | TWD 60.50 | -2.89% | TWD 58.50 | TWD 60.90 | TWD 56.70 | 20.95M |
| 2026-07-14 | TWD 62.30 | +9.88% | TWD 57.50 | TWD 62.30 | TWD 56.70 | 40.86M |
| 2026-07-13 | TWD 56.70 | +5.19% | TWD 54.20 | TWD 57.80 | TWD 54.20 | 14.08M |
| 2026-07-10 | TWD 53.90 | 0.00% | TWD 53.90 | TWD 53.90 | TWD 53.90 | 0 |
| 2026-07-09 | TWD 53.90 | -3.58% | TWD 53.40 | TWD 57.80 | TWD 52.60 | 10.02M |
| 2026-07-08 | TWD 55.90 | +3.90% | TWD 55.50 | TWD 56.80 | TWD 53.60 | 13.32M |
| 2026-07-07 | TWD 53.80 | -4.44% | TWD 56.80 | TWD 56.90 | TWD 53.20 | 11.69M |
| 2026-07-06 | TWD 56.30 | +0.90% | TWD 55.00 | TWD 59.60 | TWD 54.20 | 30.93M |
| 2026-07-03 | TWD 55.80 | +9.84% | TWD 50.80 | TWD 55.80 | TWD 50.80 | 17.26M |
| 2026-07-02 | TWD 50.80 | -1.55% | TWD 50.80 | TWD 53.50 | TWD 50.50 | 11.06M |
| 2026-07-01 | TWD 51.60 | +5.63% | TWD 50.00 | TWD 52.90 | TWD 49.00 | 17.87M |
| 2026-06-30 | TWD 48.85 | +9.90% | TWD 44.50 | TWD 48.85 | TWD 44.05 | 7.63M |
| 2026-06-29 | TWD 44.45 | +6.47% | TWD 42.45 | TWD 44.65 | TWD 42.45 | 4.60M |
| 2026-06-26 | TWD 41.75 | -0.71% | TWD 42.10 | TWD 42.60 | TWD 41.10 | 778.51K |
| 2026-06-25 | TWD 42.05 | -0.94% | TWD 42.75 | TWD 42.90 | TWD 41.75 | 580.47K |
| 2026-06-24 | TWD 42.45 | +0.71% | TWD 42.05 | TWD 43.25 | TWD 41.45 | 771.06K |
| 2026-06-23 | TWD 42.15 | -1.75% | TWD 42.90 | TWD 43.70 | TWD 42.00 | 1.43M |
| 2026-06-22 | TWD 42.90 | +7.52% | TWD 41.20 | TWD 43.05 | TWD 40.95 | 2.66M |
| 2026-06-18 | TWD 39.90 | +1.79% | TWD 39.35 | TWD 39.90 | TWD 39.10 | 629.36K |
| 2026-06-17 | TWD 39.20 | +1.29% | TWD 39.10 | TWD 40.00 | TWD 38.70 | 924.85K |
| 2026-06-16 | TWD 38.70 | -1.65% | TWD 39.70 | TWD 39.80 | TWD 38.60 | 711.48K |
| 2026-06-15 | TWD 39.35 | +1.03% | TWD 39.25 | TWD 40.25 | TWD 39.15 | 860.37K |
| 2026-06-12 | TWD 38.95 | +0.78% | TWD 39.20 | TWD 39.50 | TWD 38.85 | 764.35K |
| 2026-06-11 | TWD 38.65 | -1.65% | TWD 39.30 | TWD 39.60 | TWD 38.15 | 824.31K |
| 2026-06-10 | TWD 39.30 | -1.87% | TWD 40.00 | TWD 40.30 | TWD 39.30 | 757.27K |
| 2026-06-09 | TWD 40.05 | +0.75% | TWD 39.75 | TWD 41.05 | TWD 39.75 | 885.33K |
| 2026-06-08 | TWD 39.75 | -4.79% | TWD 38.50 | TWD 40.10 | TWD 38.50 | 1.24M |
| 2026-06-05 | TWD 41.75 | -0.95% | TWD 42.20 | TWD 42.70 | TWD 41.50 | 890.31K |
| 2026-06-04 | TWD 42.15 | -1.52% | TWD 42.75 | TWD 42.80 | TWD 42.10 | 684.26K |
| 2026-06-03 | TWD 42.80 | -0.12% | TWD 43.20 | TWD 43.35 | TWD 42.10 | 980.19K |
| 2026-06-02 | TWD 42.85 | -1.95% | TWD 44.05 | TWD 44.05 | TWD 42.55 | 937.12K |
| 2026-06-01 | TWD 43.70 | +2.22% | TWD 43.25 | TWD 44.40 | TWD 42.80 | 1.45M |
| 2026-05-29 | TWD 42.75 | +2.27% | TWD 42.25 | TWD 43.70 | TWD 42.25 | 1.49M |
| 2026-05-28 | TWD 41.80 | +1.33% | TWD 41.35 | TWD 42.25 | TWD 41.20 | 777.00K |
| 2026-05-27 | TWD 41.25 | -1.79% | TWD 42.10 | TWD 42.25 | TWD 41.10 | 1.25M |