AIOBIO Co., Ltd. (XKON:447690)
3,840.00
+115.00 (3.09%)
At close: Oct 17, 2025
AIOBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3,690.00 | 3,690.00 | 3,045.00 | 3,500.00 | 3,500.00 | -2.10% | 1,408 |
| Oct 23, 2025 | 3,735.00 | 3,735.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.99% | 15 |
| Oct 22, 2025 | 3,765.00 | 3,765.00 | 3,315.00 | 3,540.00 | 3,540.00 | -4.71% | 678 |
| Oct 21, 2025 | 3,765.00 | 3,765.00 | 3,715.00 | 3,715.00 | 3,715.00 | -1.46% | 6 |
| Oct 20, 2025 | 3,840.00 | 3,840.00 | 3,280.00 | 3,770.00 | 3,770.00 | -1.82% | 249 |
| Oct 17, 2025 | 3,725.00 | 3,895.00 | 3,725.00 | 3,840.00 | 3,840.00 | 3.09% | 17 |
| Oct 16, 2025 | 3,725.00 | 3,725.00 | 3,015.00 | 3,725.00 | 3,725.00 | 6.73% | 6 |
| Oct 15, 2025 | 3,425.00 | 3,700.00 | 3,425.00 | 3,490.00 | 3,490.00 | 1.90% | 12 |
| Oct 14, 2025 | 3,725.00 | 3,725.00 | 3,425.00 | 3,425.00 | 3,425.00 | 3.01% | 241 |
| Oct 13, 2025 | 3,500.00 | 3,500.00 | 3,325.00 | 3,325.00 | 3,325.00 | 2.62% | 310 |
| Oct 10, 2025 | 3,890.00 | 3,890.00 | 3,240.00 | 3,240.00 | 3,240.00 | -14.96% | 754 |
| Oct 2, 2025 | 3,895.00 | 3,895.00 | 3,810.00 | 3,810.00 | 3,810.00 | -1.04% | 4 |
| Oct 1, 2025 | 3,885.00 | 3,885.00 | 3,150.00 | 3,850.00 | 3,850.00 | 13.24% | 155 |
| Sep 30, 2025 | 3,990.00 | 3,990.00 | 3,400.00 | 3,400.00 | 3,400.00 | -14.89% | 132 |
| Sep 29, 2025 | 3,580.00 | 4,105.00 | 3,230.00 | 3,995.00 | 3,995.00 | 11.59% | 29 |
| Sep 26, 2025 | 3,600.00 | 3,600.00 | 3,220.00 | 3,580.00 | 3,580.00 | -2.32% | 666 |
| Sep 25, 2025 | 3,970.00 | 3,970.00 | 3,080.00 | 3,665.00 | 3,665.00 | 5.47% | 5 |
| Sep 24, 2025 | 3,850.00 | 3,850.00 | 3,280.00 | 3,475.00 | 3,475.00 | -9.86% | 339 |
| Sep 23, 2025 | 3,890.00 | 3,890.00 | 3,855.00 | 3,855.00 | 3,855.00 | -0.90% | 4 |
| Sep 22, 2025 | 3,900.00 | 3,900.00 | 3,255.00 | 3,890.00 | 3,890.00 | 1.83% | 13 |
| Sep 19, 2025 | 3,890.00 | 3,890.00 | 3,820.00 | 3,820.00 | 3,820.00 | -1.16% | 106 |
| Sep 18, 2025 | 3,885.00 | 3,885.00 | 3,310.00 | 3,865.00 | 3,865.00 | -0.64% | 734 |
| Sep 17, 2025 | 3,900.00 | 3,900.00 | 3,890.00 | 3,890.00 | 3,890.00 | 1.17% | 11 |
| Sep 16, 2025 | 3,895.00 | 3,895.00 | 3,500.00 | 3,845.00 | 3,845.00 | 9.86% | 66 |
| Sep 15, 2025 | 3,400.00 | 3,895.00 | 3,400.00 | 3,500.00 | 3,500.00 | 2.79% | 508 |
| Sep 12, 2025 | 3,890.00 | 3,890.00 | 3,345.00 | 3,405.00 | 3,405.00 | -0.29% | 447 |
| Sep 11, 2025 | 3,640.00 | 3,640.00 | 3,150.00 | 3,415.00 | 3,415.00 | -6.69% | 1,069 |
| Sep 10, 2025 | 3,820.00 | 3,820.00 | 3,065.00 | 3,660.00 | 3,660.00 | 9.91% | 425 |
| Sep 9, 2025 | 3,785.00 | 3,785.00 | 3,300.00 | 3,330.00 | 3,330.00 | -12.25% | 1,207 |
| Sep 8, 2025 | 3,885.00 | 3,885.00 | 3,115.00 | 3,795.00 | 3,795.00 | 7.05% | 883 |
| Sep 5, 2025 | 3,880.00 | 3,880.00 | 3,075.00 | 3,545.00 | 3,545.00 | 4.42% | 838 |
| Sep 4, 2025 | 4,490.00 | 4,490.00 | 3,385.00 | 3,395.00 | 3,395.00 | -14.59% | 228 |
| Sep 3, 2025 | 4,500.00 | 4,500.00 | 3,375.00 | 3,975.00 | 3,975.00 | 0.25% | 808 |
| Sep 2, 2025 | 4,495.00 | 4,495.00 | 3,825.00 | 3,965.00 | 3,965.00 | -11.79% | 69 |
| Sep 1, 2025 | 4,795.00 | 4,795.00 | 4,065.00 | 4,495.00 | 4,495.00 | -5.96% | 229 |
| Aug 29, 2025 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 6.22% | 1 |
| Aug 28, 2025 | 4,575.00 | 4,575.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.75% | 5 |
| Aug 27, 2025 | 4,790.00 | 4,790.00 | 4,055.00 | 4,580.00 | 4,580.00 | -3.98% | 71 |
| Aug 26, 2025 | 4,780.00 | 4,780.00 | 4,770.00 | 4,770.00 | 4,770.00 | -0.52% | 88 |
| Aug 25, 2025 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 12.82% | 1 |
| Aug 22, 2025 | 4,250.00 | 4,250.00 | 4,245.00 | 4,250.00 | 4,250.00 | 0.12% | 151 |
| Aug 21, 2025 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 0.12% | 1 |
| Aug 20, 2025 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | -0.12% | 1 |
| Aug 19, 2025 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 1.07% | 1 |
| Aug 18, 2025 | 4,240.00 | 4,240.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.59% | 3 |
| Aug 14, 2025 | 4,245.00 | 4,245.00 | 4,225.00 | 4,225.00 | 4,225.00 | -0.59% | 51 |
| Aug 13, 2025 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.95% | 1 |
| Aug 12, 2025 | 4,250.00 | 4,250.00 | 4,210.00 | 4,210.00 | 4,210.00 | -0.59% | 8 |
| Aug 11, 2025 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 0.83% | 1 |
| Aug 8, 2025 | 4,240.00 | 4,240.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.06% | 2 |