Air Asia Co., Ltd. (2630.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
As of 10:26AM CST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 39.50 | 39.65 | 39.05 | 39.10 | 39.10 | 308,820 |
| Jun 25, 2024 | 39.95 | 40.10 | 39.25 | 39.45 | 39.45 | 936,894 |
| Jun 24, 2024 | 39.20 | 40.20 | 38.85 | 39.45 | 39.45 | 1,365,111 |
| Jun 21, 2024 | 39.55 | 39.90 | 39.00 | 39.10 | 39.10 | 982,615 |
| Jun 20, 2024 | 39.00 | 40.90 | 39.00 | 39.55 | 39.55 | 2,859,231 |
| Jun 19, 2024 | 39.00 | 39.30 | 38.50 | 38.60 | 38.60 | 1,223,610 |
| Jun 18, 2024 | 39.65 | 39.65 | 38.80 | 39.05 | 39.05 | 824,063 |
| Jun 17, 2024 | 39.50 | 39.65 | 39.10 | 39.30 | 39.30 | 551,193 |
| Jun 14, 2024 | 38.80 | 39.35 | 38.80 | 39.00 | 39.00 | 906,335 |
| Jun 13, 2024 | 38.80 | 39.15 | 38.75 | 38.85 | 38.85 | 758,679 |
| Jun 12, 2024 | 39.35 | 39.60 | 38.55 | 38.85 | 38.85 | 1,449,092 |
| Jun 11, 2024 | 40.45 | 40.50 | 39.50 | 39.55 | 39.55 | 1,546,026 |
| Jun 07, 2024 | 40.50 | 40.80 | 40.20 | 40.40 | 40.40 | 1,402,594 |
| Jun 06, 2024 | 41.10 | 41.75 | 40.50 | 40.80 | 40.80 | 2,314,883 |
| Jun 05, 2024 | 40.15 | 41.50 | 40.15 | 40.50 | 40.50 | 1,759,094 |
| Jun 04, 2024 | 40.05 | 40.60 | 39.90 | 39.90 | 39.90 | 1,003,793 |
| Jun 03, 2024 | 40.30 | 40.30 | 39.65 | 40.00 | 40.00 | 1,346,020 |
| May 31, 2024 | 40.25 | 40.85 | 40.00 | 40.00 | 40.00 | 1,301,136 |
| May 30, 2024 | 40.50 | 41.00 | 40.10 | 40.15 | 40.15 | 1,284,503 |
| May 29, 2024 | 41.80 | 41.90 | 40.75 | 40.75 | 40.75 | 2,818,230 |
| May 28, 2024 | 41.65 | 42.10 | 41.60 | 41.95 | 41.95 | 1,753,347 |
| May 27, 2024 | 41.80 | 42.30 | 41.55 | 41.60 | 41.60 | 2,476,949 |
| May 24, 2024 | 42.15 | 43.00 | 41.90 | 41.90 | 41.90 | 4,014,629 |
| May 23, 2024 | 42.60 | 45.00 | 42.35 | 42.95 | 42.95 | 18,889,838 |
| May 22, 2024 | 42.75 | 42.80 | 41.40 | 41.45 | 41.45 | 3,268,422 |
| May 21, 2024 | 42.80 | 43.50 | 41.95 | 42.55 | 42.55 | 7,462,069 |
| May 20, 2024 | 43.90 | 44.20 | 41.75 | 41.80 | 41.80 | 6,496,500 |
| May 17, 2024 | 42.90 | 44.45 | 42.50 | 42.75 | 42.75 | 7,465,377 |
| May 16, 2024 | 43.70 | 43.80 | 42.80 | 42.80 | 42.80 | 4,194,005 |
| May 15, 2024 | 43.50 | 44.50 | 42.15 | 43.70 | 43.70 | 17,330,481 |
| May 14, 2024 | 39.70 | 43.35 | 39.70 | 43.35 | 43.35 | 10,548,576 |
| May 13, 2024 | 40.65 | 40.65 | 39.35 | 39.45 | 39.45 | 2,805,331 |
| May 10, 2024 | 41.05 | 41.15 | 39.65 | 40.35 | 40.35 | 3,485,816 |
| May 09, 2024 | 41.15 | 42.00 | 40.55 | 40.90 | 40.90 | 2,919,020 |
| May 08, 2024 | 41.40 | 41.40 | 40.10 | 40.85 | 40.85 | 3,063,600 |
| May 07, 2024 | 42.40 | 42.50 | 40.80 | 41.15 | 41.15 | 2,781,565 |
| May 06, 2024 | 42.00 | 42.90 | 41.50 | 41.85 | 41.85 | 3,030,648 |
| May 03, 2024 | 43.10 | 43.55 | 41.80 | 41.90 | 41.90 | 3,443,364 |
| May 02, 2024 | 42.70 | 43.70 | 42.25 | 43.20 | 43.20 | 2,781,691 |
| Apr 30, 2024 | 44.60 | 44.60 | 42.80 | 42.90 | 42.90 | 4,278,947 |
| Apr 29, 2024 | 45.50 | 45.85 | 44.00 | 44.60 | 44.60 | 5,472,799 |
| Apr 26, 2024 | 46.00 | 46.10 | 44.75 | 45.00 | 45.00 | 6,966,451 |
| Apr 25, 2024 | 44.45 | 45.95 | 44.05 | 44.95 | 44.95 | 9,804,696 |
| Apr 24, 2024 | 45.00 | 45.00 | 43.90 | 44.00 | 44.00 | 4,920,611 |
| Apr 23, 2024 | 43.00 | 44.20 | 42.50 | 43.90 | 43.90 | 6,090,289 |
| Apr 22, 2024 | 46.20 | 46.40 | 42.35 | 42.35 | 42.35 | 10,151,836 |
| Apr 19, 2024 | 44.50 | 46.80 | 44.20 | 44.95 | 44.95 | 19,381,700 |
| Apr 18, 2024 | 44.10 | 46.60 | 43.80 | 44.50 | 44.50 | 17,757,842 |
| Apr 17, 2024 | 43.70 | 45.00 | 42.80 | 44.55 | 44.55 | 16,330,783 |
| Apr 16, 2024 | 46.00 | 47.60 | 41.50 | 43.70 | 43.70 | 56,309,911 |
| Apr 15, 2024 | 41.90 | 44.60 | 41.05 | 44.60 | 44.60 | 30,694,296 |
| Apr 12, 2024 | 40.15 | 41.40 | 39.70 | 40.55 | 40.55 | 6,819,829 |
| Apr 11, 2024 | 43.00 | 43.65 | 39.25 | 40.80 | 40.80 | 41,514,506 |
| Apr 10, 2024 | 39.90 | 40.85 | 39.60 | 40.85 | 40.85 | 9,323,854 |
| Apr 09, 2024 | 36.15 | 37.45 | 35.65 | 37.15 | 37.15 | 5,203,860 |
| Apr 08, 2024 | 36.20 | 36.95 | 35.60 | 35.65 | 35.65 | 1,561,662 |
| Apr 03, 2024 | 36.95 | 37.00 | 35.85 | 36.05 | 36.05 | 2,533,099 |
| Apr 02, 2024 | 38.00 | 38.15 | 37.00 | 37.30 | 37.30 | 2,514,335 |
| Apr 01, 2024 | 37.45 | 37.95 | 36.70 | 37.65 | 37.65 | 5,718,894 |
| Mar 29, 2024 | 37.55 | 37.55 | 36.40 | 36.65 | 36.65 | 3,008,000 |
| Mar 28, 2024 | 38.00 | 38.60 | 36.80 | 37.65 | 37.65 | 11,359,835 |
| Mar 27, 2024 | 35.50 | 38.10 | 35.20 | 37.50 | 37.50 | 15,417,730 |
| Mar 26, 2024 | 34.60 | 35.60 | 33.60 | 35.00 | 35.00 | 3,540,823 |
| Mar 25, 2024 | 35.60 | 35.70 | 34.40 | 34.50 | 34.50 | 3,381,206 |
| Mar 25, 2024 | 0.53 Dividend | |||||
| Mar 22, 2024 | 33.70 | 36.20 | 33.45 | 35.60 | 35.07 | 6,624,562 |
| Mar 21, 2024 | 33.05 | 33.35 | 32.90 | 33.35 | 32.85 | 755,368 |
| Mar 20, 2024 | 33.55 | 33.70 | 32.75 | 32.75 | 32.26 | 702,178 |
| Mar 19, 2024 | 33.55 | 34.50 | 33.15 | 33.20 | 32.71 | 1,488,775 |
| Mar 18, 2024 | 32.90 | 33.05 | 32.55 | 33.00 | 32.51 | 459,793 |
| Mar 15, 2024 | 32.90 | 33.35 | 32.75 | 32.80 | 32.31 | 538,490 |
| Mar 14, 2024 | 33.80 | 33.80 | 32.90 | 32.90 | 32.41 | 666,513 |
| Mar 13, 2024 | 33.95 | 33.95 | 32.80 | 32.90 | 32.41 | 778,145 |
| Mar 12, 2024 | 32.90 | 33.45 | 32.90 | 33.35 | 32.85 | 751,154 |
| Mar 11, 2024 | 32.20 | 33.70 | 32.20 | 32.80 | 32.31 | 1,068,400 |
| Mar 08, 2024 | 32.70 | 33.00 | 32.10 | 32.10 | 31.62 | 1,305,832 |
| Mar 07, 2024 | 33.30 | 33.80 | 32.45 | 32.45 | 31.97 | 1,011,111 |
| Mar 06, 2024 | 33.40 | 33.80 | 33.15 | 33.15 | 32.66 | 676,041 |
| Mar 05, 2024 | 34.00 | 34.00 | 33.40 | 33.40 | 32.90 | 589,414 |
| Mar 04, 2024 | 33.60 | 34.20 | 33.45 | 33.75 | 33.25 | 877,771 |
| Mar 01, 2024 | 34.45 | 34.45 | 33.25 | 33.40 | 32.90 | 716,421 |
| Feb 29, 2024 | 33.85 | 33.85 | 33.35 | 33.65 | 33.15 | 611,553 |
| Feb 27, 2024 | 34.20 | 34.40 | 33.10 | 33.30 | 32.80 | 1,035,464 |
| Feb 26, 2024 | 32.90 | 34.30 | 32.90 | 34.20 | 33.69 | 1,615,609 |
| Feb 23, 2024 | 33.45 | 33.55 | 32.85 | 32.85 | 32.36 | 1,499,780 |
| Feb 22, 2024 | 34.10 | 34.10 | 33.30 | 33.35 | 32.85 | 1,084,236 |
| Feb 21, 2024 | 33.80 | 34.25 | 33.80 | 33.80 | 33.30 | 752,897 |
| Feb 20, 2024 | 34.45 | 34.45 | 33.75 | 33.80 | 33.30 | 805,136 |
| Feb 19, 2024 | 34.70 | 35.05 | 34.35 | 34.35 | 33.84 | 802,718 |
| Feb 16, 2024 | 33.65 | 34.60 | 33.65 | 34.45 | 33.94 | 895,116 |
| Feb 15, 2024 | 33.70 | 33.85 | 33.15 | 33.65 | 33.15 | 914,178 |
| Feb 05, 2024 | 34.60 | 34.60 | 33.85 | 33.90 | 33.40 | 1,091,433 |
| Feb 02, 2024 | 35.30 | 35.45 | 34.45 | 34.60 | 34.08 | 1,168,350 |
| Feb 01, 2024 | 35.20 | 35.60 | 35.05 | 35.15 | 34.63 | 592,554 |
| Jan 31, 2024 | 35.20 | 35.50 | 34.95 | 35.10 | 34.58 | 633,297 |
| Jan 30, 2024 | 36.00 | 36.10 | 35.20 | 35.20 | 34.68 | 696,057 |
| Jan 29, 2024 | 35.25 | 35.90 | 35.20 | 35.70 | 35.17 | 722,913 |
| Jan 26, 2024 | 35.80 | 35.90 | 35.10 | 35.20 | 34.68 | 889,579 |
| Jan 25, 2024 | 36.35 | 36.40 | 35.80 | 35.80 | 35.27 | 764,153 |
| Jan 24, 2024 | 36.00 | 36.65 | 36.00 | 36.25 | 35.71 | 823,883 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.