Air Asia Co., Ltd. (TPE:2630)
Taiwan
· Delayed Price · Currency is TWD 48.00
-3.80 (-7.34%)
At close: Mar 9, 2026
Air Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.50 | 49.50 | 47.55 | 48.00 | 48.00 | -7.34% | 2,105,571 |
| Mar 6, 2026 | 52.30 | 52.30 | 51.20 | 51.80 | 51.80 | -1.15% | 1,199,853 |
| Mar 5, 2026 | 53.90 | 54.50 | 52.20 | 52.40 | 52.40 | -1.32% | 2,464,462 |
| Mar 4, 2026 | 53.40 | 54.60 | 52.50 | 53.10 | 53.10 | 0.57% | 7,424,384 |
| Mar 3, 2026 | 52.50 | 53.60 | 52.00 | 52.80 | 52.80 | 0.57% | 2,208,094 |
| Mar 2, 2026 | 55.40 | 56.10 | 51.90 | 52.50 | 52.50 | -0.76% | 5,346,758 |
| Feb 26, 2026 | 52.60 | 53.20 | 51.70 | 52.90 | 52.90 | -0.19% | 1,015,487 |
| Feb 25, 2026 | 53.90 | 53.90 | 52.80 | 53.00 | 53.00 | -1.49% | 1,327,279 |
| Feb 24, 2026 | 53.00 | 54.20 | 52.30 | 53.80 | 53.80 | 1.89% | 3,067,402 |
| Feb 23, 2026 | 51.20 | 53.60 | 51.20 | 52.80 | 52.80 | 4.76% | 2,904,657 |
| Feb 11, 2026 | 48.60 | 50.40 | 48.50 | 50.40 | 50.40 | 3.70% | 1,448,764 |
| Feb 10, 2026 | 48.80 | 48.80 | 48.30 | 48.60 | 48.60 | 0.52% | 714,574 |
| Feb 9, 2026 | 48.85 | 49.05 | 48.30 | 48.35 | 48.35 | 0.10% | 828,582 |
| Feb 6, 2026 | 48.55 | 48.55 | 47.10 | 48.30 | 48.30 | -0.82% | 848,685 |
| Feb 5, 2026 | 50.00 | 50.00 | 48.70 | 48.70 | 48.70 | -2.79% | 991,737 |
| Feb 4, 2026 | 49.20 | 50.10 | 48.70 | 50.10 | 50.10 | 2.04% | 760,387 |
| Feb 3, 2026 | 49.65 | 49.65 | 48.60 | 49.10 | 49.10 | 1.45% | 958,699 |
| Feb 2, 2026 | 49.70 | 50.60 | 48.25 | 48.40 | 48.40 | -3.39% | 1,644,202 |
| Jan 30, 2026 | 52.60 | 52.70 | 50.00 | 50.10 | 50.10 | -4.57% | 2,639,555 |
| Jan 29, 2026 | 53.10 | 54.00 | 52.30 | 52.50 | 52.50 | -0.76% | 3,180,365 |
| Jan 28, 2026 | 53.60 | 53.80 | 52.60 | 52.90 | 52.90 | -0.94% | 1,804,436 |
| Jan 27, 2026 | 55.10 | 55.10 | 53.20 | 53.40 | 53.40 | -3.26% | 3,257,811 |
| Jan 26, 2026 | 54.70 | 55.80 | 54.10 | 55.20 | 55.20 | 1.47% | 3,006,395 |
| Jan 23, 2026 | 56.00 | 56.00 | 54.00 | 54.40 | 54.40 | -1.98% | 3,025,532 |
| Jan 22, 2026 | 56.50 | 56.70 | 55.10 | 55.50 | 55.50 | -0.72% | 5,958,509 |
| Jan 21, 2026 | 55.00 | 58.10 | 54.60 | 55.90 | 55.90 | 0.72% | 9,177,564 |
| Jan 20, 2026 | 55.60 | 57.40 | 54.80 | 55.50 | 55.50 | 2.78% | 9,296,213 |
| Jan 19, 2026 | 53.50 | 55.50 | 53.50 | 54.00 | 54.00 | - | 2,394,312 |
| Jan 16, 2026 | 55.50 | 55.50 | 53.80 | 54.00 | 54.00 | -1.82% | 2,659,687 |
| Jan 15, 2026 | 54.90 | 55.20 | 54.30 | 55.00 | 55.00 | 0.18% | 2,365,251 |
| Jan 14, 2026 | 54.90 | 55.80 | 54.40 | 54.90 | 54.90 | -1.08% | 4,557,844 |
| Jan 13, 2026 | 55.70 | 55.80 | 53.80 | 55.50 | 55.50 | 1.46% | 10,134,468 |
| Jan 12, 2026 | 52.30 | 55.60 | 51.60 | 54.70 | 54.70 | 2.43% | 10,808,013 |
| Jan 9, 2026 | 54.50 | 55.50 | 52.70 | 53.40 | 53.40 | 1.52% | 8,565,177 |
| Jan 8, 2026 | 51.30 | 54.50 | 51.30 | 52.60 | 52.60 | 2.53% | 9,131,584 |
| Jan 7, 2026 | 51.60 | 51.60 | 50.50 | 51.30 | 51.30 | -0.58% | 1,549,428 |
| Jan 6, 2026 | 51.10 | 52.20 | 51.00 | 51.60 | 51.60 | 1.18% | 1,305,529 |
| Jan 5, 2026 | 52.00 | 52.50 | 51.00 | 51.00 | 51.00 | -1.54% | 1,699,965 |
| Jan 2, 2026 | 52.70 | 52.90 | 51.80 | 51.80 | 51.80 | -0.58% | 1,504,669 |
| Dec 31, 2025 | 53.00 | 53.00 | 52.10 | 52.10 | 52.10 | -2.80% | 1,826,542 |
| Dec 30, 2025 | 55.70 | 57.00 | 53.00 | 53.60 | 53.60 | -1.65% | 7,474,431 |
| Dec 29, 2025 | 54.50 | 55.40 | 54.00 | 54.50 | 54.50 | 2.06% | 5,062,317 |
| Dec 26, 2025 | 54.20 | 54.50 | 53.10 | 53.40 | 53.40 | -1.11% | 2,249,040 |
| Dec 24, 2025 | 54.50 | 55.00 | 53.20 | 54.00 | 54.00 | -1.10% | 5,880,102 |
| Dec 23, 2025 | 52.60 | 56.50 | 52.30 | 54.60 | 54.60 | 6.23% | 16,224,482 |
| Dec 22, 2025 | 51.20 | 51.80 | 50.80 | 51.40 | 51.40 | 1.18% | 1,306,060 |
| Dec 19, 2025 | 50.30 | 51.30 | 49.95 | 50.80 | 50.80 | 3.04% | 2,396,423 |
| Dec 18, 2025 | 49.10 | 49.55 | 48.70 | 49.30 | 49.30 | 0.41% | 659,772 |
| Dec 17, 2025 | 50.00 | 50.20 | 49.00 | 49.10 | 49.10 | -1.21% | 920,876 |
| Dec 16, 2025 | 50.90 | 51.20 | 49.10 | 49.70 | 49.70 | -2.93% | 1,850,290 |
| Dec 15, 2025 | 50.10 | 52.20 | 49.60 | 51.20 | 51.20 | 1.59% | 2,389,941 |
| Dec 12, 2025 | 50.90 | 51.80 | 50.20 | 50.40 | 50.40 | - | 1,808,119 |
| Dec 11, 2025 | 50.40 | 51.20 | 50.00 | 50.40 | 50.40 | 0.60% | 1,076,658 |
| Dec 10, 2025 | 51.00 | 51.60 | 50.00 | 50.10 | 50.10 | -1.57% | 1,031,130 |
| Dec 9, 2025 | 51.10 | 52.00 | 50.90 | 50.90 | 50.90 | -0.20% | 1,735,661 |
| Dec 8, 2025 | 50.70 | 51.00 | 50.10 | 51.00 | 51.00 | - | 1,404,123 |
| 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% | 4,497,655 |
| 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% | 20,467,380 |
| 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 |