Air Asia Co. Ltd.(TW:2630)
NT$33.55-0.15 (-0.45%)
TW:2630
Air Asia Co. Ltd. historical prices
NT$33.55
At close:-0.15 (-0.45%)
Air Asia Co. Ltd. (2630) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 33.70 | 33.90 | 32.85 | 33.55 | 33.55 | -0.45% | 831,097 | 0.50 |
| Nov 10, 2026 | 33.35 | 34.40 | 33.35 | 33.70 | 33.70 | +5.15% | 1,308,251 | 0.79 |
| Nov 09, 2026 | 32.10 | 34.10 | 32.10 | 33.30 | 33.30 | +3.90% | 1,516,837 | 0.91 |
| Nov 06, 2026 | 31.05 | 32.85 | 31.05 | 32.05 | 32.05 | -7.10% | 2,430,984 | 1.44 |
| Nov 05, 2026 | 37.25 | 37.65 | 34.25 | 34.50 | 34.50 | -6.38% | 1,155,766 | 0.69 |
| Nov 04, 2026 | 37.60 | 37.65 | 35.55 | 36.85 | 36.85 | -1.07% | 1,003,642 | 0.59 |
| Nov 03, 2026 | 39.10 | 39.10 | 36.80 | 37.25 | 37.25 | -4.85% | 1,210,777 | 0.71 |
| Nov 02, 2026 | 39.60 | 39.95 | 38.90 | 39.15 | 39.15 | -1.14% | 628,775 | 0.36 |
| Oct 30, 2026 | 41.00 | 41.00 | 39.55 | 39.60 | 39.60 | -3.41% | 713,435 | 0.40 |
| Oct 29, 2026 | 42.90 | 42.90 | 41.00 | 41.00 | 41.00 | -1.91% | 834,937 | 0.47 |
| Oct 28, 2026 | 42.85 | 42.85 | 41.65 | 41.80 | 41.80 | -1.30% | 568,859 | 0.31 |
| Oct 27, 2026 | 42.05 | 42.55 | 41.75 | 42.35 | 42.35 | 0.00% | 431,928 | 0.23 |
| Oct 26, 2026 | 42.35 | 43.60 | 42.25 | 42.35 | 42.35 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 42.35 | 43.60 | 42.25 | 42.35 | 42.35 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 43.55 | 43.60 | 42.25 | 42.35 | 42.35 | -1.28% | 376,984 | 0.18 |
| Oct 21, 2026 | 43.70 | 43.70 | 42.90 | 42.90 | 42.90 | +0.47% | 360,553 | 0.16 |
| Oct 20, 2026 | 43.10 | 43.75 | 42.70 | 42.70 | 42.70 | -1.39% | 567,447 | 0.23 |
| Oct 19, 2026 | 44.50 | 44.50 | 43.05 | 43.30 | 43.30 | -2.81% | 495,336 | 0.18 |
| Oct 16, 2026 | 44.40 | 45.45 | 44.35 | 44.55 | 44.55 | +1.25% | 618,282 | 0.21 |
| Oct 15, 2026 | 44.90 | 44.90 | 43.95 | 44.00 | 44.00 | -2.33% | 599,754 | 0.19 |
| Oct 14, 2026 | 44.50 | 45.30 | 44.50 | 45.05 | 45.05 | +1.92% | 377,035 | 0.11 |
| Oct 13, 2026 | 44.90 | 45.20 | 44.20 | 44.20 | 44.20 | -2.00% | 585,655 | 0.17 |
| Oct 12, 2026 | 45.00 | 45.55 | 44.70 | 45.10 | 45.10 | -0.22% | 415,269 | 0.11 |
| Oct 09, 2026 | 45.20 | 45.60 | 45.20 | 45.20 | 45.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 45.55 | 45.60 | 45.20 | 45.20 | 45.20 | -0.77% | 485,289 | 0.10 |
| Oct 07, 2026 | 45.75 | 46.15 | 45.45 | 45.55 | 45.55 | -0.11% | 485,961 | 0.10 |
| Oct 06, 2026 | 46.50 | 46.50 | 45.60 | 45.60 | 45.60 | -1.19% | 662,442 | 0.14 |
| Oct 05, 2026 | 47.00 | 47.00 | 46.15 | 46.15 | 46.15 | -1.39% | 757,915 | 0.15 |
| Oct 02, 2026 | 46.90 | 47.15 | 46.60 | 46.80 | 46.80 | -0.11% | 644,999 | 0.12 |
| Oct 01, 2026 | 47.15 | 47.30 | 46.85 | 46.85 | 46.85 | -0.43% | 403,948 | 0.07 |
| Sep 30, 2026 | 46.80 | 47.65 | 46.45 | 47.05 | 47.05 | +1.62% | 816,616 | 0.14 |
| Sep 29, 2026 | 46.50 | 47.10 | 46.30 | 46.30 | 46.30 | 0.00% | 464,796 | 0.08 |
| Sep 28, 2026 | 46.30 | 46.50 | 46.05 | 46.30 | 46.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 46.30 | 46.50 | 46.05 | 46.30 | 46.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 46.35 | 46.50 | 46.05 | 46.30 | 46.30 | 0.00% | 443,905 | 0.07 |
| Sep 23, 2026 | 47.20 | 47.30 | 46.20 | 46.30 | 46.30 | -1.49% | 788,268 | 0.12 |
| Sep 22, 2026 | 47.55 | 47.55 | 47.00 | 47.00 | 47.00 | -0.32% | 456,511 | 0.07 |
| Sep 21, 2026 | 47.50 | 47.60 | 47.00 | 47.15 | 47.15 | -0.32% | 577,488 | 0.09 |
| Sep 18, 2026 | 47.50 | 47.70 | 47.00 | 47.30 | 47.30 | +0.64% | 529,325 | 0.08 |
| Sep 17, 2026 | 47.35 | 47.55 | 46.85 | 47.00 | 47.00 | -0.21% | 600,911 | 0.09 |
| Sep 16, 2026 | 46.40 | 47.40 | 46.40 | 47.10 | 47.10 | +1.84% | 518,606 | 0.08 |
| Sep 15, 2026 | 47.80 | 48.10 | 46.25 | 46.25 | 46.25 | -3.95% | 778,426 | 0.12 |
| Sep 14, 2026 | 48.20 | 49.00 | 48.00 | 48.15 | 48.15 | +0.31% | 949,897 | 0.14 |
| Sep 11, 2026 | 47.55 | 49.80 | 47.50 | 48.00 | 48.00 | +0.42% | 1,899,639 | 0.29 |
| Sep 10, 2026 | 48.65 | 48.65 | 47.80 | 47.80 | 47.80 | -1.75% | 705,120 | 0.11 |
| Sep 09, 2026 | 48.40 | 49.20 | 48.40 | 48.65 | 48.65 | -0.71% | 659,428 | 0.10 |
| Sep 08, 2026 | 50.40 | 50.40 | 49.00 | 49.00 | 49.00 | -1.61% | 709,942 | 0.11 |
| Sep 07, 2026 | 50.90 | 50.90 | 49.65 | 49.80 | 49.80 | -0.80% | 671,800 | 0.10 |
| Sep 04, 2026 | 50.20 | 50.40 | 49.10 | 50.20 | 50.20 | +1.31% | 837,197 | 0.13 |
| Sep 03, 2026 | 50.80 | 51.50 | 49.50 | 49.55 | 49.55 | -2.46% | 1,638,589 | 0.25 |
