Air Asia Co., Ltd. (TPE:2630)
Taiwan · Delayed Price · Currency is TWD 55.00
+0.30 (0.55%)
Jan 13, 2026, 11:40 AM CST
Air Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 52.30 | 55.60 | 51.60 | 54.70 | 54.70 | 2.43% | 10,808,013 |
| Jan 9, 2026 | 54.50 | 55.50 | 52.70 | 53.40 | 53.40 | 1.52% | 8,565,177 |
| Jan 8, 2026 | 51.30 | 54.50 | 51.30 | 52.60 | 52.60 | 2.53% | 9,131,584 |
| Jan 7, 2026 | 51.60 | 51.60 | 50.50 | 51.30 | 51.30 | -0.58% | 1,549,428 |
| Jan 6, 2026 | 51.10 | 52.20 | 51.00 | 51.60 | 51.60 | 1.18% | 1,305,529 |
| Jan 5, 2026 | 52.00 | 52.50 | 51.00 | 51.00 | 51.00 | -1.54% | 1,699,965 |
| Jan 2, 2026 | 52.70 | 52.90 | 51.80 | 51.80 | 51.80 | -0.58% | 1,504,669 |
| Dec 31, 2025 | 53.00 | 53.00 | 52.10 | 52.10 | 52.10 | -2.80% | 1,826,542 |
| Dec 30, 2025 | 55.70 | 57.00 | 53.00 | 53.60 | 53.60 | -1.65% | 7,474,431 |
| Dec 29, 2025 | 54.50 | 55.40 | 54.00 | 54.50 | 54.50 | 2.06% | 5,062,317 |
| Dec 26, 2025 | 54.20 | 54.50 | 53.10 | 53.40 | 53.40 | -1.11% | 2,249,040 |
| Dec 24, 2025 | 54.50 | 55.00 | 53.20 | 54.00 | 54.00 | -1.10% | 5,880,102 |
| Dec 23, 2025 | 52.60 | 56.50 | 52.30 | 54.60 | 54.60 | 6.23% | 16,224,482 |
| Dec 22, 2025 | 51.20 | 51.80 | 50.80 | 51.40 | 51.40 | 1.18% | 1,306,060 |
| Dec 19, 2025 | 50.30 | 51.30 | 49.95 | 50.80 | 50.80 | 3.04% | 2,396,423 |
| Dec 18, 2025 | 49.10 | 49.55 | 48.70 | 49.30 | 49.30 | 0.41% | 659,772 |
| Dec 17, 2025 | 50.00 | 50.20 | 49.00 | 49.10 | 49.10 | -1.21% | 920,876 |
| Dec 16, 2025 | 50.90 | 51.20 | 49.10 | 49.70 | 49.70 | -2.93% | 1,850,290 |
| Dec 15, 2025 | 50.10 | 52.20 | 49.60 | 51.20 | 51.20 | 1.59% | 2,389,941 |
| Dec 12, 2025 | 50.90 | 51.80 | 50.20 | 50.40 | 50.40 | - | 1,808,119 |
| Dec 11, 2025 | 50.40 | 51.20 | 50.00 | 50.40 | 50.40 | 0.60% | 1,076,658 |
| Dec 10, 2025 | 51.00 | 51.60 | 50.00 | 50.10 | 50.10 | -1.57% | 1,031,130 |
| Dec 9, 2025 | 51.10 | 52.00 | 50.90 | 50.90 | 50.90 | -0.20% | 1,735,661 |
| Dec 8, 2025 | 50.70 | 51.00 | 50.10 | 51.00 | 51.00 | - | 1,404,123 |
| Dec 5, 2025 | 51.20 | 51.20 | 50.00 | 51.00 | 51.00 | -0.39% | 1,329,622 |
| Dec 4, 2025 | 51.30 | 53.70 | 51.20 | 51.20 | 51.20 | -0.19% | 4,497,655 |
| Dec 3, 2025 | 50.50 | 52.00 | 50.50 | 51.30 | 51.30 | 0.59% | 2,272,191 |
| Dec 2, 2025 | 50.50 | 51.70 | 50.30 | 51.00 | 51.00 | 0.59% | 2,377,099 |
| Dec 1, 2025 | 52.10 | 52.30 | 50.50 | 50.70 | 50.70 | -0.59% | 3,846,886 |
| Nov 28, 2025 | 51.50 | 51.80 | 50.10 | 51.00 | 51.00 | -0.20% | 2,916,850 |
| Nov 27, 2025 | 57.10 | 57.60 | 50.90 | 51.10 | 51.10 | -6.41% | 20,467,380 |
| Nov 26, 2025 | 52.70 | 54.60 | 52.50 | 54.60 | 54.60 | 9.86% | 6,108,314 |
| Nov 25, 2025 | 48.40 | 51.30 | 48.30 | 49.70 | 49.70 | 3.11% | 9,504,393 |
| Nov 24, 2025 | 46.45 | 50.50 | 46.35 | 48.20 | 48.20 | 4.67% | 6,805,248 |
| Nov 21, 2025 | 47.05 | 47.60 | 45.65 | 46.05 | 46.05 | -3.26% | 1,262,782 |
| Nov 20, 2025 | 47.80 | 48.00 | 47.00 | 47.60 | 47.60 | 1.49% | 990,252 |
| Nov 19, 2025 | 47.40 | 47.85 | 46.75 | 46.90 | 46.90 | -0.95% | 1,489,988 |
| Nov 18, 2025 | 48.00 | 48.85 | 47.20 | 47.35 | 47.35 | -1.35% | 1,610,418 |
| Nov 17, 2025 | 49.20 | 49.40 | 47.70 | 48.00 | 48.00 | -1.84% | 1,761,044 |
| Nov 14, 2025 | 48.10 | 50.90 | 48.00 | 48.90 | 48.90 | -0.10% | 2,904,344 |
| Nov 13, 2025 | 49.85 | 50.00 | 48.90 | 48.95 | 48.95 | -2.49% | 1,865,851 |
| Nov 12, 2025 | 49.40 | 50.20 | 49.25 | 50.20 | 50.20 | 2.45% | 1,812,610 |
| Nov 11, 2025 | 49.25 | 50.30 | 48.70 | 49.00 | 49.00 | -0.20% | 2,460,187 |
| Nov 10, 2025 | 50.40 | 50.50 | 48.90 | 49.10 | 49.10 | -2.58% | 3,047,899 |
| Nov 7, 2025 | 52.00 | 52.20 | 50.30 | 50.40 | 50.40 | -3.08% | 2,531,069 |
| Nov 6, 2025 | 53.10 | 53.20 | 51.60 | 52.00 | 52.00 | -1.89% | 4,465,410 |
| Nov 5, 2025 | 53.00 | 56.30 | 52.10 | 53.00 | 53.00 | -1.85% | 12,908,710 |
| Nov 4, 2025 | 53.30 | 56.00 | 53.10 | 54.00 | 54.00 | 1.31% | 15,748,370 |
| Nov 3, 2025 | 52.10 | 54.50 | 51.80 | 53.30 | 53.30 | 3.29% | 5,534,797 |
| Oct 31, 2025 | 51.80 | 52.50 | 51.30 | 51.60 | 51.60 | 0.58% | 1,700,057 |