Aero Win Technology Corporation (TPE:8222)
Taiwan · Delayed Price · Currency is TWD 35.55
+0.55 (1.57%)
Sep 18, 2026, 1:30 PM CST
Aero Win Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 34.65 | 35.10 | 34.65 | 35.00 | 35.00 | 1.01% | 194,183 |
| Sep 16, 2026 | 34.40 | 34.70 | 34.25 | 34.65 | 34.65 | 1.17% | 199,043 |
| Sep 15, 2026 | 34.95 | 34.95 | 34.25 | 34.25 | 34.25 | -1.30% | 252,099 |
| Sep 14, 2026 | 34.70 | 35.25 | 34.45 | 34.70 | 34.70 | - | 259,367 |
| Sep 11, 2026 | 34.70 | 35.45 | 34.50 | 34.70 | 34.70 | - | 444,313 |
| Sep 10, 2026 | 35.65 | 35.75 | 34.70 | 34.70 | 34.70 | -3.34% | 764,771 |
| Sep 9, 2026 | 36.75 | 36.75 | 35.80 | 35.90 | 35.90 | -1.51% | 474,899 |
| Sep 8, 2026 | 37.00 | 37.15 | 36.20 | 36.45 | 36.45 | -0.68% | 313,723 |
| Sep 7, 2026 | 37.45 | 37.45 | 36.50 | 36.70 | 36.70 | -0.81% | 319,589 |
| Sep 4, 2026 | 37.05 | 37.25 | 36.35 | 37.00 | 37.00 | 0.68% | 406,169 |
| Sep 3, 2026 | 38.60 | 38.70 | 36.75 | 36.75 | 36.75 | -3.92% | 591,216 |
| Sep 2, 2026 | 38.40 | 38.80 | 38.20 | 38.25 | 38.25 | -0.65% | 328,552 |
| Sep 1, 2026 | 39.60 | 39.90 | 38.50 | 38.50 | 38.50 | -1.53% | 668,463 |
| Aug 31, 2026 | 38.70 | 39.50 | 38.35 | 39.10 | 39.10 | 0.51% | 553,475 |
| Aug 28, 2026 | 42.30 | 42.30 | 38.90 | 38.90 | 38.90 | -4.66% | 1,627,964 |
| Aug 27, 2026 | 40.60 | 42.75 | 40.30 | 40.80 | 40.80 | 0.74% | 2,502,827 |
| Aug 26, 2026 | 38.60 | 40.75 | 38.60 | 40.50 | 40.50 | 5.19% | 983,389 |
| Aug 25, 2026 | 38.50 | 38.70 | 38.15 | 38.50 | 38.50 | -0.52% | 345,642 |
| Aug 24, 2026 | 39.75 | 39.75 | 38.60 | 38.70 | 38.70 | -2.03% | 396,549 |
| Aug 21, 2026 | 40.45 | 40.75 | 38.95 | 39.50 | 39.50 | -0.25% | 575,360 |
| Aug 20, 2026 | 39.45 | 40.95 | 39.20 | 39.60 | 39.60 | 0.38% | 1,093,288 |
| Aug 19, 2026 | 40.15 | 41.00 | 39.10 | 39.45 | 39.45 | -2.11% | 924,077 |
| Aug 18, 2026 | 40.25 | 41.90 | 40.20 | 40.30 | 40.30 | -1.23% | 1,327,836 |
| Aug 17, 2026 | 41.20 | 42.60 | 39.45 | 40.80 | 40.80 | -1.21% | 1,883,305 |
| Aug 14, 2026 | 39.60 | 42.45 | 38.75 | 41.30 | 41.30 | 4.42% | 4,901,919 |
| Aug 13, 2026 | 39.60 | 40.20 | 39.15 | 39.55 | 39.55 | 1.15% | 698,320 |
| Aug 12, 2026 | 38.70 | 39.55 | 38.35 | 39.10 | 39.10 | 1.16% | 751,551 |
| Aug 11, 2026 | 38.00 | 39.30 | 37.50 | 38.65 | 38.65 | 1.71% | 919,394 |
| Aug 10, 2026 | 37.70 | 38.00 | 37.25 | 38.00 | 38.00 | 0.93% | 503,570 |
| Aug 7, 2026 | 36.55 | 37.70 | 36.10 | 37.65 | 37.65 | 3.01% | 651,593 |
| Aug 6, 2026 | 37.45 | 37.70 | 36.55 | 36.55 | 36.55 | -2.40% | 458,435 |
| Aug 5, 2026 | 37.45 | 38.15 | 36.85 | 37.45 | 37.45 | 1.90% | 968,123 |
| Aug 4, 2026 | 36.00 | 37.25 | 35.85 | 36.75 | 36.75 | 2.37% | 1,385,447 |
| Aug 3, 2026 | 35.60 | 36.40 | 35.40 | 35.90 | 35.90 | 0.14% | 494,445 |
| Jul 31, 2026 | 35.20 | 36.55 | 35.20 | 35.85 | 35.85 | 5.13% | 1,003,273 |
| Jul 30, 2026 | 35.20 | 35.95 | 34.00 | 34.10 | 34.10 | -4.08% | 817,613 |
| 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 |