Aero Win Technology Corporation (TPE:8222)
Taiwan · Delayed Price · Currency is TWD 34.10
-1.45 (-4.08%)
Jul 30, 2026, 1:30 PM CST
Aero Win Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 37.25 | 37.80 | 34.75 | 35.55 | 35.55 | -4.18% | 1,599,521 |
| Jul 28, 2026 | 36.65 | 39.20 | 36.55 | 37.10 | 37.10 | -1.72% | 1,563,080 |
| Jul 27, 2026 | 38.55 | 38.55 | 37.10 | 37.75 | 37.75 | -2.96% | 811,399 |
| Jul 24, 2026 | 38.45 | 41.00 | 38.30 | 38.90 | 38.90 | 1.17% | 3,979,641 |
| Jul 23, 2026 | 39.85 | 39.90 | 37.75 | 38.45 | 38.45 | -3.63% | 1,292,223 |
| Jul 22, 2026 | 42.65 | 43.85 | 38.60 | 39.90 | 39.90 | -3.97% | 5,343,456 |
| Jul 21, 2026 | 38.00 | 41.55 | 37.80 | 41.55 | 41.55 | 9.92% | 1,849,521 |
| Jul 20, 2026 | 37.80 | 40.60 | 37.00 | 37.80 | 37.80 | 1.48% | 2,630,166 |
| Jul 17, 2026 | 39.45 | 41.00 | 37.05 | 37.25 | 37.25 | -7.34% | 1,385,183 |
| Jul 16, 2026 | 41.35 | 41.60 | 40.20 | 40.20 | 40.20 | -3.36% | 740,910 |
| Jul 15, 2026 | 41.90 | 42.30 | 40.00 | 41.95 | 41.60 | 1.57% | 1,399,872 |
| Jul 14, 2026 | 41.20 | 44.30 | 40.30 | 41.30 | 40.96 | -0.12% | 4,381,406 |
| Jul 13, 2026 | 40.65 | 42.50 | 40.50 | 41.35 | 41.00 | 3.37% | 2,906,469 |
| Jul 9, 2026 | 40.60 | 43.00 | 39.95 | 40.00 | 39.67 | -1.84% | 2,905,312 |
| Jul 8, 2026 | 41.65 | 42.50 | 40.10 | 40.75 | 40.41 | -1.45% | 1,587,135 |
| Jul 7, 2026 | 43.60 | 43.65 | 40.50 | 41.35 | 41.00 | -5.59% | 2,718,371 |
| Jul 6, 2026 | 45.25 | 46.55 | 43.50 | 43.80 | 43.43 | -2.12% | 11,934,092 |
| Jul 3, 2026 | 40.20 | 44.75 | 40.15 | 44.75 | 44.38 | 9.95% | 5,995,813 |
| Jul 2, 2026 | 39.90 | 41.50 | 39.70 | 40.70 | 40.36 | -0.12% | 2,613,638 |
| Jul 1, 2026 | 41.60 | 42.50 | 39.70 | 40.75 | 40.41 | 3.95% | 7,754,290 |
| Jun 30, 2026 | 36.05 | 39.20 | 35.90 | 39.20 | 38.87 | 9.96% | 2,790,716 |
| Jun 29, 2026 | 34.85 | 36.70 | 34.50 | 35.65 | 35.35 | 4.24% | 802,800 |
| Jun 26, 2026 | 35.10 | 35.15 | 34.00 | 34.20 | 33.91 | -2.84% | 436,637 |
| Jun 25, 2026 | 35.55 | 35.85 | 35.10 | 35.20 | 34.91 | -0.98% | 158,574 |
| Jun 24, 2026 | 35.20 | 36.20 | 35.10 | 35.55 | 35.25 | 0.14% | 266,110 |
| Jun 23, 2026 | 37.05 | 37.05 | 35.25 | 35.50 | 35.20 | -3.79% | 464,610 |
| Jun 22, 2026 | 35.50 | 37.50 | 35.50 | 36.90 | 36.59 | 4.68% | 1,134,303 |
| Jun 18, 2026 | 35.60 | 35.60 | 35.05 | 35.25 | 34.96 | -0.84% | 273,239 |
| Jun 17, 2026 | 35.05 | 35.90 | 34.65 | 35.55 | 35.25 | 2.75% | 267,630 |
| Jun 16, 2026 | 35.40 | 35.40 | 34.60 | 34.60 | 34.31 | -1.98% | 278,070 |
| Jun 15, 2026 | 35.10 | 36.80 | 35.10 | 35.30 | 35.01 | 2.17% | 847,505 |
| Jun 12, 2026 | 34.15 | 35.00 | 34.10 | 34.55 | 34.26 | 2.37% | 397,879 |
| Jun 11, 2026 | 34.40 | 34.40 | 33.05 | 33.75 | 33.47 | -1.89% | 523,587 |
| Jun 10, 2026 | 35.10 | 35.55 | 34.40 | 34.40 | 34.11 | -3.23% | 468,597 |
| Jun 9, 2026 | 35.45 | 36.50 | 35.35 | 35.55 | 35.25 | -0.42% | 324,367 |
| Jun 8, 2026 | 34.55 | 35.95 | 33.80 | 35.70 | 35.40 | -3.12% | 590,552 |
| Jun 5, 2026 | 37.30 | 37.60 | 36.40 | 36.85 | 36.54 | -1.07% | 333,449 |
| Jun 4, 2026 | 37.60 | 38.25 | 37.10 | 37.25 | 36.94 | -0.80% | 446,333 |
| Jun 3, 2026 | 36.80 | 37.60 | 36.30 | 37.55 | 37.24 | 2.04% | 576,301 |
| Jun 2, 2026 | 38.65 | 38.65 | 36.10 | 36.80 | 36.49 | -3.79% | 893,630 |
| Jun 1, 2026 | 37.05 | 38.95 | 36.65 | 38.25 | 37.93 | 5.23% | 1,691,894 |
| May 29, 2026 | 36.35 | 37.85 | 36.30 | 36.35 | 36.05 | 1.68% | 957,494 |
| May 28, 2026 | 35.25 | 36.30 | 35.05 | 35.75 | 35.45 | 3.92% | 692,892 |
| May 27, 2026 | 35.35 | 35.35 | 34.35 | 34.40 | 34.11 | -1.99% | 518,544 |
| May 26, 2026 | 35.60 | 36.00 | 35.10 | 35.10 | 34.81 | -1.82% | 435,031 |
| May 25, 2026 | 36.80 | 37.10 | 35.30 | 35.75 | 35.45 | -1.65% | 613,544 |
| May 22, 2026 | 36.80 | 36.80 | 36.00 | 36.35 | 36.05 | - | 277,952 |
| May 21, 2026 | 35.70 | 36.60 | 35.70 | 36.35 | 36.05 | 2.97% | 435,256 |
| May 20, 2026 | 35.55 | 36.05 | 35.30 | 35.30 | 35.01 | 0.28% | 219,150 |
| May 19, 2026 | 35.90 | 36.00 | 35.15 | 35.20 | 34.91 | -1.40% | 250,853 |