Air Asia Co., Ltd. (TPE:2630)
Taiwan · Delayed Price · Currency is TWD 39.60
-1.40 (-3.41%)
Oct 30, 2026, 1:30 PM CST
Air Asia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 41.00 | 41.00 | 39.55 | 39.60 | 39.60 | -3.41% | 712,369 |
| Oct 29, 2026 | 42.90 | 42.90 | 41.00 | 41.00 | 41.00 | -1.91% | 834,937 |
| Oct 28, 2026 | 42.85 | 42.85 | 41.65 | 41.80 | 41.80 | -1.30% | 568,859 |
| Oct 27, 2026 | 42.05 | 42.55 | 41.75 | 42.35 | 42.35 | - | 431,928 |
| Oct 22, 2026 | 43.55 | 43.60 | 42.25 | 42.35 | 42.35 | -1.28% | 376,984 |
| Oct 21, 2026 | 43.70 | 43.70 | 42.90 | 42.90 | 42.90 | 0.47% | 360,553 |
| Oct 20, 2026 | 43.10 | 43.75 | 42.70 | 42.70 | 42.70 | -1.39% | 567,447 |
| Oct 19, 2026 | 44.50 | 44.50 | 43.05 | 43.30 | 43.30 | -2.81% | 495,336 |
| Oct 16, 2026 | 44.40 | 45.45 | 44.35 | 44.55 | 44.55 | 1.25% | 618,282 |
| Oct 15, 2026 | 44.90 | 44.90 | 43.95 | 44.00 | 44.00 | -2.33% | 592,604 |
| Oct 14, 2026 | 44.50 | 45.30 | 44.50 | 45.05 | 45.05 | 1.92% | 375,901 |
| Oct 13, 2026 | 44.90 | 45.20 | 44.20 | 44.20 | 44.20 | -2.00% | 582,516 |
| Oct 12, 2026 | 45.00 | 45.55 | 44.70 | 45.10 | 45.10 | -0.22% | 411,259 |
| Oct 8, 2026 | 45.55 | 45.60 | 45.20 | 45.20 | 45.20 | -0.77% | 485,289 |
| Oct 7, 2026 | 45.75 | 46.15 | 45.45 | 45.55 | 45.55 | -0.11% | 485,961 |
| Oct 6, 2026 | 46.50 | 46.50 | 45.60 | 45.60 | 45.60 | -1.19% | 662,442 |
| Oct 5, 2026 | 47.00 | 47.00 | 46.15 | 46.15 | 46.15 | -1.39% | 757,915 |
| Oct 2, 2026 | 46.90 | 47.15 | 46.60 | 46.80 | 46.80 | -0.11% | 644,999 |
| Oct 1, 2026 | 47.15 | 47.30 | 46.85 | 46.85 | 46.85 | -0.43% | 403,948 |
| Sep 30, 2026 | 46.80 | 47.65 | 46.45 | 47.05 | 47.05 | 1.62% | 816,616 |
| Sep 29, 2026 | 46.50 | 47.10 | 46.30 | 46.30 | 46.30 | - | 464,796 |
| Sep 24, 2026 | 46.35 | 46.50 | 46.05 | 46.30 | 46.30 | - | 443,905 |
| Sep 23, 2026 | 47.20 | 47.30 | 46.20 | 46.30 | 46.30 | -1.49% | 788,268 |
| Sep 22, 2026 | 47.55 | 47.55 | 47.00 | 47.00 | 47.00 | -0.32% | 456,511 |
| Sep 21, 2026 | 47.50 | 47.60 | 47.00 | 47.15 | 47.15 | -0.32% | 577,488 |
| Sep 18, 2026 | 47.50 | 47.70 | 47.00 | 47.30 | 47.30 | 0.64% | 529,325 |
| Sep 17, 2026 | 47.35 | 47.55 | 46.85 | 47.00 | 47.00 | -0.21% | 600,911 |
| Sep 16, 2026 | 46.40 | 47.40 | 46.40 | 47.10 | 47.10 | 1.84% | 518,606 |
| Sep 15, 2026 | 47.80 | 48.10 | 46.25 | 46.25 | 46.25 | -3.95% | 778,426 |
| Sep 14, 2026 | 48.20 | 49.00 | 48.00 | 48.15 | 48.15 | 0.31% | 949,897 |
| Sep 11, 2026 | 47.55 | 49.80 | 47.50 | 48.00 | 48.00 | 0.42% | 1,899,639 |
| Sep 10, 2026 | 48.65 | 48.65 | 47.80 | 47.80 | 47.80 | -1.75% | 705,120 |
| Sep 9, 2026 | 48.40 | 49.20 | 48.40 | 48.65 | 48.65 | -0.71% | 659,428 |
| Sep 8, 2026 | 50.40 | 50.40 | 49.00 | 49.00 | 49.00 | -1.61% | 709,942 |
| Sep 7, 2026 | 50.90 | 50.90 | 49.65 | 49.80 | 49.80 | -0.80% | 671,800 |
| Sep 4, 2026 | 50.20 | 50.40 | 49.10 | 50.20 | 50.20 | 1.31% | 837,197 |
| Sep 3, 2026 | 50.80 | 51.50 | 49.50 | 49.55 | 49.55 | -2.46% | 1,638,589 |
| Sep 2, 2026 | 52.30 | 52.40 | 50.80 | 50.80 | 50.80 | -0.97% | 1,752,887 |
| Sep 1, 2026 | 51.10 | 52.20 | 50.80 | 51.30 | 51.30 | - | 1,372,211 |
| Aug 31, 2026 | 50.60 | 52.00 | 50.60 | 51.30 | 51.30 | -0.97% | 1,207,163 |
| Aug 28, 2026 | 53.90 | 54.50 | 51.00 | 51.80 | 51.80 | -1.71% | 4,680,257 |
| Aug 27, 2026 | 52.00 | 55.50 | 51.60 | 52.70 | 52.70 | 2.53% | 10,852,553 |
| Aug 26, 2026 | 50.80 | 52.40 | 50.20 | 51.40 | 51.40 | 3.94% | 2,981,475 |
| Aug 25, 2026 | 50.70 | 51.20 | 49.15 | 49.45 | 49.45 | -2.47% | 1,274,885 |
| Aug 24, 2026 | 50.80 | 51.70 | 50.30 | 50.70 | 50.70 | -1.17% | 1,342,362 |
| Aug 21, 2026 | 52.70 | 52.90 | 51.00 | 51.30 | 51.30 | -1.91% | 2,575,909 |
| Aug 20, 2026 | 51.70 | 56.00 | 51.70 | 52.30 | 52.30 | 0.77% | 11,835,104 |
| Aug 19, 2026 | 51.10 | 53.70 | 50.90 | 51.90 | 51.90 | 0.39% | 4,607,847 |
| Aug 18, 2026 | 51.70 | 54.90 | 51.40 | 51.70 | 51.70 | -1.34% | 8,252,419 |
| Aug 17, 2026 | 54.70 | 56.20 | 50.50 | 52.40 | 52.40 | -1.32% | 12,849,841 |