Aerospace Industrial Development Corporation (TPE:2634)
Taiwan · Delayed Price · Currency is TWD 43.40
-0.30 (-0.69%)
Aug 1, 2025, 2:38 PM CST
TPE:2634 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 42.90 | 43.45 | 42.85 | 43.45 | - | -0.57% | 2,294,042 |
| Jul 31, 2025 | 45.10 | 45.15 | 43.70 | 43.70 | 43.70 | -3.10% | 12,855,429 |
| Jul 30, 2025 | 43.25 | 45.50 | 43.00 | 45.10 | 45.10 | 5.62% | 27,156,292 |
| Jul 29, 2025 | 42.60 | 43.35 | 42.40 | 42.70 | 42.70 | 0.47% | 7,869,515 |
| Jul 28, 2025 | 42.80 | 43.00 | 42.00 | 42.50 | 42.50 | -1.96% | 9,195,582 |
| Jul 25, 2025 | 42.40 | 43.40 | 42.35 | 43.35 | 43.35 | 2.48% | 11,382,986 |
| Jul 24, 2025 | 42.40 | 43.75 | 42.00 | 42.30 | 42.30 | 1.56% | 18,553,710 |
| Jul 23, 2025 | 40.15 | 42.15 | 40.15 | 41.65 | 41.65 | 4.00% | 7,041,456 |
| Jul 22, 2025 | 40.75 | 41.00 | 40.00 | 40.05 | 40.05 | -1.35% | 4,808,158 |
| Jul 21, 2025 | 40.60 | 41.30 | 40.40 | 40.60 | 40.60 | - | 3,859,833 |
| Jul 18, 2025 | 41.20 | 41.20 | 40.55 | 40.60 | 40.60 | -0.61% | 4,410,103 |
| Jul 17, 2025 | 41.05 | 41.30 | 40.55 | 40.85 | 40.85 | -0.37% | 4,405,776 |
| Jul 16, 2025 | 41.70 | 41.70 | 41.00 | 41.00 | 41.00 | -1.68% | 5,991,454 |
| Jul 15, 2025 | 42.05 | 42.05 | 41.60 | 41.70 | 41.70 | -0.60% | 3,009,772 |
| Jul 14, 2025 | 41.95 | 42.40 | 41.90 | 41.95 | 41.95 | - | 2,435,131 |
| Jul 11, 2025 | 41.70 | 42.20 | 41.70 | 41.95 | 41.95 | 0.60% | 2,094,891 |
| Jul 10, 2025 | 42.00 | 42.20 | 41.60 | 41.70 | 41.70 | -0.60% | 2,650,861 |
| Jul 9, 2025 | 42.10 | 42.25 | 41.80 | 41.95 | 41.95 | -2.44% | 3,041,625 |
| Jul 8, 2025 | 43.30 | 43.30 | 42.80 | 43.00 | 41.62 | -0.69% | 3,297,143 |
| Jul 7, 2025 | 43.40 | 43.70 | 43.20 | 43.30 | 41.91 | 0.12% | 1,515,559 |
| Jul 4, 2025 | 43.75 | 43.85 | 43.10 | 43.25 | 41.86 | -0.46% | 1,878,778 |
| Jul 3, 2025 | 43.45 | 43.55 | 43.35 | 43.45 | 42.06 | 0.35% | 1,836,425 |
| Jul 2, 2025 | 43.30 | 43.50 | 43.25 | 43.30 | 41.91 | 0.23% | 1,197,358 |
| Jul 1, 2025 | 43.20 | 43.55 | 43.15 | 43.20 | 41.81 | - | 1,725,394 |
| Jun 30, 2025 | 43.75 | 43.85 | 43.20 | 43.20 | 41.81 | -1.59% | 3,127,151 |
| Jun 27, 2025 | 44.00 | 44.25 | 43.65 | 43.90 | 42.49 | -0.57% | 3,809,581 |
| Jun 26, 2025 | 43.85 | 44.30 | 43.85 | 44.15 | 42.73 | 0.11% | 2,260,535 |
| Jun 25, 2025 | 44.50 | 44.65 | 44.00 | 44.10 | 42.68 | 0.11% | 3,279,424 |
| Jun 24, 2025 | 43.80 | 44.15 | 43.55 | 44.05 | 42.64 | -0.11% | 4,366,446 |
| Jun 23, 2025 | 44.45 | 45.40 | 44.05 | 44.10 | 42.68 | 0.57% | 8,347,710 |
| Jun 20, 2025 | 44.80 | 44.85 | 43.70 | 43.85 | 42.44 | -2.12% | 5,141,126 |
| Jun 19, 2025 | 44.60 | 45.40 | 44.20 | 44.80 | 43.36 | 0.34% | 7,426,690 |
| Jun 18, 2025 | 45.10 | 45.10 | 44.60 | 44.65 | 43.22 | 0.68% | 4,836,017 |
| Jun 17, 2025 | 44.45 | 44.60 | 44.05 | 44.35 | 42.93 | -0.11% | 3,096,133 |
| Jun 16, 2025 | 44.55 | 45.55 | 44.35 | 44.40 | 42.98 | 0.57% | 9,323,571 |
| Jun 13, 2025 | 45.70 | 45.90 | 44.15 | 44.15 | 42.73 | 0.23% | 14,181,697 |
| Jun 12, 2025 | 44.10 | 44.25 | 43.95 | 44.05 | 42.64 | -0.45% | 2,860,091 |
| Jun 11, 2025 | 44.40 | 44.45 | 43.80 | 44.25 | 42.83 | -0.34% | 2,352,615 |
| Jun 10, 2025 | 44.15 | 44.40 | 44.00 | 44.40 | 42.98 | 0.57% | 2,837,864 |
| Jun 9, 2025 | 44.50 | 44.50 | 43.60 | 44.15 | 42.73 | 0.68% | 2,681,553 |
| Jun 6, 2025 | 44.15 | 44.55 | 43.80 | 43.85 | 42.44 | 0.23% | 2,843,861 |
| Jun 5, 2025 | 44.40 | 44.50 | 43.60 | 43.75 | 42.35 | -1.35% | 3,527,108 |
| Jun 4, 2025 | 44.75 | 44.80 | 44.15 | 44.35 | 42.93 | - | 4,313,841 |
| Jun 3, 2025 | 44.85 | 45.00 | 44.25 | 44.35 | 42.93 | -1.44% | 7,898,155 |
| Jun 2, 2025 | 43.90 | 45.50 | 43.25 | 45.00 | 43.56 | 4.90% | 20,760,617 |
| May 29, 2025 | 43.20 | 43.40 | 42.75 | 42.90 | 41.52 | -0.35% | 3,830,643 |
| May 28, 2025 | 43.95 | 44.15 | 43.00 | 43.05 | 41.67 | -1.15% | 4,560,816 |
| May 27, 2025 | 44.45 | 44.50 | 43.50 | 43.55 | 42.15 | -1.58% | 4,745,920 |
| May 26, 2025 | 44.35 | 44.50 | 44.00 | 44.25 | 42.83 | 0.45% | 2,623,487 |
| May 23, 2025 | 44.80 | 44.95 | 43.95 | 44.05 | 42.64 | -0.56% | 7,415,925 |