Air Asia Co., Ltd. (TPE:2630)
Taiwan · Delayed Price · Currency is TWD 67.00
+1.30 (1.98%)
Sep 9, 2025, 2:38 PM CST
Air Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 66.30 | 68.00 | 64.60 | 67.30 | - | 2.44% | 4,613,929 |
| Sep 8, 2025 | 67.70 | 67.70 | 62.70 | 65.70 | 65.70 | -3.10% | 15,393,381 |
| Sep 5, 2025 | 70.00 | 70.90 | 66.40 | 67.80 | 67.80 | -2.31% | 15,074,367 |
| Sep 4, 2025 | 75.80 | 79.90 | 68.10 | 69.40 | 69.40 | -4.54% | 34,792,969 |
| Sep 3, 2025 | 67.10 | 72.70 | 66.50 | 72.70 | 72.70 | 9.98% | 7,570,957 |
| Sep 2, 2025 | 68.40 | 68.40 | 62.20 | 66.10 | 66.10 | -1.64% | 4,297,220 |
| Sep 1, 2025 | 66.50 | 70.60 | 65.00 | 67.20 | 67.20 | 4.67% | 7,345,616 |
| Aug 29, 2025 | 63.90 | 65.20 | 61.90 | 64.20 | 64.20 | 2.39% | 5,209,860 |
| Aug 28, 2025 | 64.20 | 65.90 | 62.50 | 62.70 | 62.70 | -2.03% | 4,442,725 |
| Aug 27, 2025 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 5.79% | 5,560,422 |
| Aug 26, 2025 | 60.00 | 62.10 | 60.00 | 60.50 | 60.50 | 1.68% | 3,892,027 |
| Aug 25, 2025 | 57.00 | 59.60 | 56.70 | 59.50 | 59.50 | 6.25% | 3,631,184 |
| Aug 22, 2025 | 57.60 | 59.20 | 56.00 | 56.00 | 56.00 | -1.06% | 3,537,439 |
| Aug 21, 2025 | 57.70 | 58.90 | 55.00 | 56.60 | 56.60 | 0.18% | 2,908,827 |
| Aug 20, 2025 | 58.00 | 58.00 | 52.10 | 56.50 | 56.50 | -2.25% | 4,749,631 |
| Aug 19, 2025 | 62.00 | 62.00 | 57.00 | 57.80 | 57.80 | -8.25% | 5,554,723 |
| Aug 18, 2025 | 62.30 | 66.00 | 62.00 | 63.00 | 63.00 | 3.28% | 32,206,022 |
| Aug 15, 2025 | 60.60 | 63.40 | 59.20 | 61.00 | 61.00 | 3.92% | 32,318,737 |
| Aug 14, 2025 | 60.10 | 62.00 | 58.20 | 58.70 | 58.70 | -2.33% | 24,042,364 |
| Aug 13, 2025 | 58.40 | 62.30 | 57.30 | 60.10 | 60.10 | 5.81% | 68,943,506 |
| Aug 12, 2025 | 52.90 | 56.80 | 52.20 | 56.80 | 56.80 | 9.86% | 58,993,883 |
| Aug 11, 2025 | 48.00 | 51.70 | 47.00 | 51.70 | 51.70 | 10.00% | 18,403,131 |
| Aug 8, 2025 | 46.00 | 48.30 | 44.60 | 47.00 | 47.00 | 4.79% | 25,219,303 |
| Aug 7, 2025 | 46.50 | 46.95 | 44.00 | 44.85 | 44.85 | -2.92% | 14,067,706 |
| Aug 6, 2025 | 47.10 | 47.90 | 45.95 | 46.20 | 46.20 | -1.07% | 30,429,947 |
| Aug 5, 2025 | 44.45 | 47.05 | 43.60 | 46.70 | 46.70 | 8.35% | 66,843,168 |
| Aug 4, 2025 | 39.75 | 43.10 | 39.00 | 43.10 | 43.10 | 9.95% | 17,338,715 |
| Aug 1, 2025 | 37.90 | 39.55 | 37.75 | 39.20 | 39.20 | 1.95% | 2,993,718 |
| Jul 31, 2025 | 39.70 | 39.70 | 38.30 | 38.45 | 38.45 | -3.03% | 5,500,615 |
| Jul 30, 2025 | 39.60 | 40.00 | 38.95 | 39.65 | 39.65 | 1.28% | 11,598,794 |
| Jul 29, 2025 | 38.90 | 40.10 | 38.25 | 39.15 | 39.15 | 1.03% | 16,008,776 |
| Jul 28, 2025 | 38.40 | 39.10 | 37.30 | 38.75 | 38.75 | 0.13% | 8,143,438 |
| Jul 25, 2025 | 37.70 | 39.15 | 37.65 | 38.70 | 38.70 | 3.34% | 18,669,269 |
| Jul 24, 2025 | 36.00 | 37.75 | 35.80 | 37.45 | 37.45 | 4.61% | 15,463,537 |
| Jul 23, 2025 | 34.60 | 36.50 | 34.30 | 35.80 | 35.80 | 4.68% | 3,385,013 |
| Jul 22, 2025 | 35.25 | 35.25 | 34.20 | 34.20 | 34.20 | -2.29% | 918,075 |
| Jul 21, 2025 | 35.15 | 35.80 | 34.60 | 35.00 | 35.00 | 0.43% | 1,256,115 |
| Jul 18, 2025 | 35.20 | 35.25 | 34.50 | 34.85 | 34.85 | -0.43% | 809,956 |
| Jul 17, 2025 | 35.20 | 35.20 | 34.90 | 35.00 | 35.00 | 0.14% | 607,585 |
| Jul 16, 2025 | 35.20 | 35.40 | 34.90 | 34.95 | 34.95 | -0.71% | 779,581 |
| Jul 15, 2025 | 34.40 | 35.75 | 34.30 | 35.20 | 35.20 | 3.83% | 2,623,642 |
| Jul 14, 2025 | 34.50 | 34.65 | 33.90 | 33.90 | 33.90 | -1.02% | 567,432 |
| Jul 11, 2025 | 33.55 | 34.35 | 33.55 | 34.25 | 34.25 | 2.09% | 836,957 |
| Jul 10, 2025 | 33.45 | 33.85 | 33.45 | 33.55 | 33.55 | -0.15% | 307,879 |
| Jul 9, 2025 | 33.80 | 33.80 | 33.50 | 33.60 | 33.60 | - | 478,044 |
| Jul 8, 2025 | 33.80 | 33.85 | 33.25 | 33.60 | 33.60 | -0.74% | 703,201 |
| Jul 7, 2025 | 34.45 | 34.75 | 33.85 | 33.85 | 33.85 | -0.15% | 854,330 |
| Jul 4, 2025 | 34.95 | 34.95 | 33.90 | 33.90 | 33.90 | -2.45% | 961,891 |
| Jul 3, 2025 | 34.50 | 34.75 | 34.40 | 34.75 | 34.75 | 1.02% | 810,670 |
| Jul 2, 2025 | 34.30 | 34.65 | 34.20 | 34.40 | 34.40 | 0.29% | 546,386 |