Aero Win Technology Corporation (TPE:8222)
Taiwan · Delayed Price · Currency is TWD 43.60
-0.45 (-1.02%)
Jan 22, 2026, 1:35 PM CST
Aero Win Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 43.55 | 44.90 | 43.15 | 44.05 | - | 0.69% | 1,529,653 |
| Jan 20, 2026 | 44.15 | 45.50 | 43.75 | 43.75 | 43.75 | 1.04% | 2,368,204 |
| Jan 19, 2026 | 43.70 | 44.25 | 43.30 | 43.30 | 43.30 | 0.23% | 1,091,815 |
| Jan 16, 2026 | 43.45 | 43.60 | 42.65 | 43.20 | 43.20 | 0.47% | 639,058 |
| Jan 15, 2026 | 43.10 | 43.85 | 42.85 | 43.00 | 43.00 | -0.69% | 545,695 |
| Jan 14, 2026 | 42.90 | 43.65 | 42.55 | 43.30 | 43.30 | 0.93% | 876,472 |
| Jan 13, 2026 | 43.25 | 43.75 | 42.45 | 42.90 | 42.90 | -2.39% | 1,432,580 |
| Jan 12, 2026 | 42.95 | 45.20 | 41.70 | 43.95 | 43.95 | 2.69% | 4,113,474 |
| Jan 9, 2026 | 42.45 | 44.00 | 42.05 | 42.80 | 42.80 | 5.29% | 4,783,704 |
| Jan 8, 2026 | 40.05 | 42.40 | 40.05 | 40.65 | 40.65 | 1.50% | 1,929,419 |
| Jan 7, 2026 | 39.90 | 40.25 | 39.90 | 40.05 | 40.05 | - | 314,885 |
| Jan 6, 2026 | 40.00 | 40.90 | 40.00 | 40.05 | 40.05 | 0.12% | 295,504 |
| Jan 5, 2026 | 40.60 | 40.95 | 39.95 | 40.00 | 40.00 | -0.99% | 511,872 |
| Jan 2, 2026 | 40.40 | 41.00 | 40.05 | 40.40 | 40.40 | - | 418,572 |
| Dec 31, 2025 | 41.35 | 41.50 | 40.25 | 40.40 | 40.40 | -2.30% | 717,900 |
| Dec 30, 2025 | 43.00 | 44.10 | 41.35 | 41.35 | 41.35 | -0.36% | 3,906,217 |
| Dec 29, 2025 | 41.00 | 41.95 | 41.00 | 41.50 | 41.50 | 1.97% | 609,485 |
| Dec 26, 2025 | 41.50 | 41.50 | 40.50 | 40.70 | 40.70 | -0.97% | 194,663 |
| Dec 24, 2025 | 41.95 | 41.95 | 41.05 | 41.10 | 41.10 | -0.84% | 205,426 |
| Dec 23, 2025 | 41.40 | 42.75 | 41.40 | 41.45 | 41.45 | 0.61% | 800,669 |
| Dec 22, 2025 | 41.35 | 41.50 | 40.85 | 41.20 | 41.20 | 0.49% | 153,991 |
| Dec 19, 2025 | 40.50 | 41.10 | 40.30 | 41.00 | 41.00 | 2.50% | 365,141 |
| Dec 18, 2025 | 40.00 | 40.50 | 39.80 | 40.00 | 40.00 | -0.50% | 185,346 |
| Dec 17, 2025 | 40.60 | 40.85 | 40.20 | 40.20 | 40.20 | -1.23% | 271,151 |
| Dec 16, 2025 | 41.60 | 41.80 | 40.55 | 40.70 | 40.70 | -2.05% | 336,914 |
| Dec 15, 2025 | 41.10 | 42.30 | 40.85 | 41.55 | 41.55 | 1.34% | 418,157 |
| Dec 12, 2025 | 41.30 | 41.80 | 40.90 | 41.00 | 41.00 | 0.12% | 244,651 |
| Dec 11, 2025 | 41.35 | 41.60 | 40.95 | 40.95 | 40.95 | -0.61% | 281,443 |
| Dec 10, 2025 | 41.90 | 42.65 | 41.20 | 41.20 | 41.20 | -1.55% | 437,839 |
| Dec 9, 2025 | 41.75 | 42.70 | 41.75 | 41.85 | 41.85 | 0.12% | 595,791 |
| Dec 8, 2025 | 41.60 | 41.80 | 41.10 | 41.80 | 41.80 | 1.21% | 259,279 |
| Dec 5, 2025 | 41.50 | 41.55 | 41.25 | 41.30 | 41.30 | -0.24% | 226,336 |
| Dec 4, 2025 | 41.30 | 41.85 | 41.10 | 41.40 | 41.40 | 1.22% | 486,485 |
| Dec 3, 2025 | 41.35 | 41.35 | 40.70 | 40.90 | 40.90 | -0.49% | 380,782 |
| Dec 2, 2025 | 41.90 | 41.90 | 41.05 | 41.10 | 41.10 | -1.20% | 442,129 |
| Dec 1, 2025 | 42.25 | 42.30 | 41.35 | 41.60 | 41.60 | -1.19% | 810,948 |
| Nov 28, 2025 | 42.90 | 43.20 | 42.10 | 42.10 | 42.10 | -2.09% | 1,141,163 |
| Nov 27, 2025 | 46.50 | 47.45 | 43.00 | 43.00 | 43.00 | -7.13% | 7,984,301 |
| Nov 26, 2025 | 43.30 | 46.30 | 43.30 | 46.30 | 46.30 | 9.98% | 6,768,927 |
| Nov 25, 2025 | 41.20 | 42.50 | 41.20 | 42.10 | 42.10 | 3.19% | 953,523 |
| Nov 24, 2025 | 40.25 | 41.55 | 40.25 | 40.80 | 40.80 | 1.62% | 713,578 |
| Nov 21, 2025 | 40.85 | 41.30 | 40.00 | 40.15 | 40.15 | -2.07% | 450,308 |
| Nov 20, 2025 | 40.80 | 41.35 | 40.80 | 41.00 | 41.00 | 1.61% | 362,067 |
| Nov 19, 2025 | 41.65 | 41.65 | 39.50 | 40.35 | 40.35 | -1.10% | 483,352 |
| Nov 18, 2025 | 41.90 | 42.30 | 40.80 | 40.80 | 40.80 | -2.63% | 636,515 |
| Nov 17, 2025 | 42.75 | 42.75 | 41.90 | 41.90 | 41.90 | -1.41% | 312,745 |
| Nov 14, 2025 | 43.00 | 43.90 | 42.50 | 42.50 | 42.50 | -2.30% | 335,379 |
| Nov 13, 2025 | 44.40 | 44.40 | 43.20 | 43.50 | 43.50 | -0.91% | 306,223 |
| Nov 12, 2025 | 43.50 | 44.15 | 43.50 | 43.90 | 43.90 | 1.74% | 369,378 |
| Nov 11, 2025 | 43.05 | 43.65 | 42.70 | 43.15 | 43.15 | 0.70% | 318,596 |