Air Asia Co., Ltd. (TPE:2630)
Taiwan
· Delayed Price · Currency is TWD 51.00
-0.20 (-0.39%)
At close: Dec 5, 2025
Air Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.20 | 51.20 | 50.00 | 51.00 | 51.00 | -0.39% | 1,329,622 |
| Dec 4, 2025 | 51.30 | 53.70 | 51.20 | 51.20 | 51.20 | -0.19% | 4,495,533 |
| Dec 3, 2025 | 50.50 | 52.00 | 50.50 | 51.30 | 51.30 | 0.59% | 2,272,191 |
| Dec 2, 2025 | 50.50 | 51.70 | 50.30 | 51.00 | 51.00 | 0.59% | 2,377,099 |
| Dec 1, 2025 | 52.10 | 52.30 | 50.50 | 50.70 | 50.70 | -0.59% | 3,846,886 |
| Nov 28, 2025 | 51.50 | 51.80 | 50.10 | 51.00 | 51.00 | -0.20% | 2,916,850 |
| Nov 27, 2025 | 57.10 | 57.60 | 50.90 | 51.10 | 51.10 | -6.41% | 20,467,388 |
| Nov 26, 2025 | 52.70 | 54.60 | 52.50 | 54.60 | 54.60 | 9.86% | 6,108,314 |
| Nov 25, 2025 | 48.40 | 51.30 | 48.30 | 49.70 | 49.70 | 3.11% | 9,504,393 |
| Nov 24, 2025 | 46.45 | 50.50 | 46.35 | 48.20 | 48.20 | 4.67% | 6,805,248 |
| Nov 21, 2025 | 47.05 | 47.60 | 45.65 | 46.05 | 46.05 | -3.26% | 1,262,782 |
| Nov 20, 2025 | 47.80 | 48.00 | 47.00 | 47.60 | 47.60 | 1.49% | 990,252 |
| Nov 19, 2025 | 47.40 | 47.85 | 46.75 | 46.90 | 46.90 | -0.95% | 1,489,988 |
| Nov 18, 2025 | 48.00 | 48.85 | 47.20 | 47.35 | 47.35 | -1.35% | 1,610,418 |
| Nov 17, 2025 | 49.20 | 49.40 | 47.70 | 48.00 | 48.00 | -1.84% | 1,761,044 |
| Nov 14, 2025 | 48.10 | 50.90 | 48.00 | 48.90 | 48.90 | -0.10% | 2,904,344 |
| Nov 13, 2025 | 49.85 | 50.00 | 48.90 | 48.95 | 48.95 | -2.49% | 1,865,851 |
| Nov 12, 2025 | 49.40 | 50.20 | 49.25 | 50.20 | 50.20 | 2.45% | 1,812,610 |
| Nov 11, 2025 | 49.25 | 50.30 | 48.70 | 49.00 | 49.00 | -0.20% | 2,460,187 |
| Nov 10, 2025 | 50.40 | 50.50 | 48.90 | 49.10 | 49.10 | -2.58% | 3,047,899 |
| Nov 7, 2025 | 52.00 | 52.20 | 50.30 | 50.40 | 50.40 | -3.08% | 2,531,069 |
| Nov 6, 2025 | 53.10 | 53.20 | 51.60 | 52.00 | 52.00 | -1.89% | 4,465,410 |
| Nov 5, 2025 | 53.00 | 56.30 | 52.10 | 53.00 | 53.00 | -1.85% | 12,908,710 |
| Nov 4, 2025 | 53.30 | 56.00 | 53.10 | 54.00 | 54.00 | 1.31% | 15,748,370 |
| Nov 3, 2025 | 52.10 | 54.50 | 51.80 | 53.30 | 53.30 | 3.29% | 5,534,797 |
| Oct 31, 2025 | 51.80 | 52.50 | 51.30 | 51.60 | 51.60 | 0.58% | 1,700,057 |
| Oct 30, 2025 | 51.60 | 52.30 | 50.90 | 51.30 | 51.30 | -0.97% | 2,011,768 |
| Oct 29, 2025 | 53.20 | 53.60 | 51.40 | 51.80 | 51.80 | -2.26% | 2,512,446 |
| Oct 28, 2025 | 53.60 | 54.20 | 52.50 | 53.00 | 53.00 | -0.93% | 2,153,741 |
| Oct 27, 2025 | 54.40 | 54.50 | 52.80 | 53.50 | 53.50 | -0.74% | 2,262,977 |
| Oct 23, 2025 | 54.00 | 54.50 | 53.30 | 53.90 | 53.90 | -1.28% | 2,206,712 |
| Oct 22, 2025 | 55.20 | 56.10 | 54.10 | 54.60 | 54.60 | -1.27% | 3,578,738 |
| Oct 21, 2025 | 54.60 | 55.70 | 54.60 | 55.30 | 55.30 | 0.91% | 2,442,789 |
| Oct 20, 2025 | 55.80 | 56.20 | 54.50 | 54.80 | 54.80 | -2.49% | 3,662,066 |
| Oct 17, 2025 | 57.70 | 58.40 | 56.00 | 56.20 | 56.20 | -2.60% | 4,857,530 |
| Oct 16, 2025 | 56.20 | 59.80 | 56.20 | 57.70 | 57.70 | 2.67% | 11,026,030 |
| Oct 15, 2025 | 56.70 | 57.70 | 55.80 | 56.20 | 56.20 | 0.18% | 5,051,421 |
| Oct 14, 2025 | 61.20 | 61.80 | 56.00 | 56.10 | 56.10 | -7.73% | 29,342,920 |
| Oct 13, 2025 | 54.00 | 60.80 | 53.40 | 60.80 | 60.80 | 9.95% | 19,050,780 |
| Oct 9, 2025 | 55.50 | 55.80 | 54.50 | 55.30 | 55.30 | - | 2,663,188 |
| Oct 8, 2025 | 56.00 | 56.50 | 55.00 | 55.30 | 55.30 | -1.43% | 2,537,340 |
| Oct 7, 2025 | 55.80 | 57.60 | 54.90 | 56.10 | 56.10 | -0.18% | 5,076,166 |
| Oct 3, 2025 | 55.10 | 57.80 | 54.70 | 56.20 | 56.20 | 3.31% | 11,530,370 |
| Oct 2, 2025 | 55.20 | 56.00 | 53.90 | 54.40 | 54.40 | -1.63% | 2,873,990 |
| Oct 1, 2025 | 54.60 | 57.30 | 54.50 | 55.30 | 55.30 | 1.10% | 5,542,749 |
| Sep 30, 2025 | 53.10 | 54.80 | 52.50 | 54.70 | 54.70 | 3.40% | 2,663,525 |
| Sep 26, 2025 | 54.60 | 54.60 | 52.70 | 52.90 | 52.90 | -2.22% | 3,205,089 |
| Sep 25, 2025 | 54.30 | 55.40 | 54.00 | 54.10 | 54.10 | - | 3,534,903 |
| Sep 24, 2025 | 55.10 | 55.60 | 53.80 | 54.10 | 54.10 | -1.99% | 6,143,897 |
| Sep 23, 2025 | 62.60 | 62.60 | 55.20 | 55.20 | 55.20 | -9.95% | 27,758,550 |
| Sep 22, 2025 | 56.60 | 61.30 | 56.30 | 61.30 | 61.30 | 9.86% | 9,121,161 |
| Sep 19, 2025 | 57.00 | 57.70 | 55.70 | 55.80 | 55.80 | -1.93% | 4,822,125 |
| Sep 18, 2025 | 59.80 | 60.40 | 56.50 | 56.90 | 56.90 | -3.07% | 6,516,540 |
| Sep 17, 2025 | 60.20 | 60.70 | 58.20 | 58.70 | 58.70 | -2.49% | 4,100,541 |
| Sep 16, 2025 | 62.70 | 62.70 | 59.60 | 60.20 | 60.20 | -2.11% | 5,037,768 |
| Sep 15, 2025 | 63.00 | 64.70 | 61.40 | 61.50 | 61.50 | -2.38% | 8,882,849 |
| Sep 12, 2025 | 65.80 | 65.80 | 62.80 | 63.00 | 63.00 | -2.33% | 6,011,619 |
| Sep 11, 2025 | 67.50 | 67.90 | 64.00 | 64.50 | 64.50 | -4.02% | 8,981,244 |
| Sep 10, 2025 | 66.70 | 70.80 | 66.10 | 67.20 | 67.20 | 0.30% | 14,321,140 |
| Sep 9, 2025 | 66.30 | 68.00 | 64.60 | 67.00 | 67.00 | 1.98% | 12,118,920 |
| Sep 8, 2025 | 67.70 | 67.70 | 62.70 | 65.70 | 65.70 | -3.10% | 15,417,240 |
| Sep 5, 2025 | 70.00 | 70.90 | 66.40 | 67.80 | 67.80 | -2.31% | 15,074,360 |
| Sep 4, 2025 | 75.80 | 79.90 | 68.10 | 69.40 | 69.40 | -4.54% | 34,792,960 |
| Sep 3, 2025 | 67.10 | 72.70 | 66.50 | 72.70 | 72.70 | 9.98% | 7,570,957 |
| Sep 2, 2025 | 68.40 | 68.40 | 62.20 | 66.10 | 66.10 | -1.64% | 4,297,220 |
| Sep 1, 2025 | 66.50 | 70.60 | 65.00 | 67.20 | 67.20 | 4.67% | 7,345,616 |
| Aug 29, 2025 | 63.90 | 65.20 | 61.90 | 64.20 | 64.20 | 2.39% | 5,209,860 |
| Aug 28, 2025 | 64.20 | 65.90 | 62.50 | 62.70 | 62.70 | -2.03% | 4,442,725 |
| Aug 27, 2025 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 5.79% | 5,560,422 |
| Aug 26, 2025 | 60.00 | 62.10 | 60.00 | 60.50 | 60.50 | 1.68% | 3,892,027 |
| Aug 25, 2025 | 57.00 | 59.60 | 56.70 | 59.50 | 59.50 | 6.25% | 3,631,184 |
| Aug 22, 2025 | 57.60 | 59.20 | 56.00 | 56.00 | 56.00 | -1.06% | 3,537,439 |
| Aug 21, 2025 | 57.70 | 58.90 | 55.00 | 56.60 | 56.60 | 0.18% | 2,908,827 |
| Aug 20, 2025 | 58.00 | 58.00 | 52.10 | 56.50 | 56.50 | -2.25% | 4,749,631 |
| Aug 19, 2025 | 62.00 | 62.00 | 57.00 | 57.80 | 57.80 | -8.25% | 5,554,723 |
| Aug 18, 2025 | 62.30 | 66.00 | 62.00 | 63.00 | 63.00 | 3.28% | 32,206,020 |
| Aug 15, 2025 | 60.60 | 63.40 | 59.20 | 61.00 | 61.00 | 3.92% | 32,318,730 |
| Aug 14, 2025 | 60.10 | 62.00 | 58.20 | 58.70 | 58.70 | -2.33% | 24,042,360 |
| Aug 13, 2025 | 58.40 | 62.30 | 57.30 | 60.10 | 60.10 | 5.81% | 68,943,500 |
| Aug 12, 2025 | 52.90 | 56.80 | 52.20 | 56.80 | 56.80 | 9.86% | 58,993,880 |
| Aug 11, 2025 | 48.00 | 51.70 | 47.00 | 51.70 | 51.70 | 10.00% | 18,403,130 |
| Aug 8, 2025 | 46.00 | 48.30 | 44.60 | 47.00 | 47.00 | 4.79% | 25,219,300 |
| Aug 7, 2025 | 46.50 | 46.95 | 44.00 | 44.85 | 44.85 | -2.92% | 14,067,700 |
| Aug 6, 2025 | 47.10 | 47.90 | 45.95 | 46.20 | 46.20 | -1.07% | 30,429,940 |
| Aug 5, 2025 | 44.45 | 47.05 | 43.60 | 46.70 | 46.70 | 8.35% | 66,843,160 |
| Aug 4, 2025 | 39.75 | 43.10 | 39.00 | 43.10 | 43.10 | 9.95% | 17,338,710 |
| Aug 1, 2025 | 37.90 | 39.55 | 37.75 | 39.20 | 39.20 | 1.95% | 2,993,718 |
| Jul 31, 2025 | 39.70 | 39.70 | 38.30 | 38.45 | 38.45 | -3.03% | 5,500,615 |
| Jul 30, 2025 | 39.60 | 40.00 | 38.95 | 39.65 | 39.65 | 1.28% | 11,598,790 |
| Jul 29, 2025 | 38.90 | 40.10 | 38.25 | 39.15 | 39.15 | 1.03% | 16,008,770 |
| Jul 28, 2025 | 38.40 | 39.10 | 37.30 | 38.75 | 38.75 | 0.13% | 8,143,438 |
| Jul 25, 2025 | 37.70 | 39.15 | 37.65 | 38.70 | 38.70 | 3.34% | 18,669,260 |
| Jul 24, 2025 | 36.00 | 37.75 | 35.80 | 37.45 | 37.45 | 4.61% | 15,463,530 |
| Jul 23, 2025 | 34.60 | 36.50 | 34.30 | 35.80 | 35.80 | 4.68% | 3,385,013 |
| Jul 22, 2025 | 35.25 | 35.25 | 34.20 | 34.20 | 34.20 | -2.29% | 918,075 |
| Jul 21, 2025 | 35.15 | 35.80 | 34.60 | 35.00 | 35.00 | 0.43% | 1,256,115 |
| Jul 18, 2025 | 35.20 | 35.25 | 34.50 | 34.85 | 34.85 | -0.43% | 809,956 |
| Jul 17, 2025 | 35.20 | 35.20 | 34.90 | 35.00 | 35.00 | 0.14% | 607,585 |
| Jul 16, 2025 | 35.20 | 35.40 | 34.90 | 34.95 | 34.95 | -0.71% | 779,581 |
| Jul 15, 2025 | 34.40 | 35.75 | 34.30 | 35.20 | 35.20 | 3.83% | 2,623,642 |