Air Asia Co., Ltd. (TPE:2630)
Taiwan
· Delayed Price · Currency is TWD 47.20
-1.05 (-2.18%)
Apr 29, 2026, 1:30 PM CST
Air Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.05 | 48.25 | 47.20 | 47.20 | 47.20 | -2.18% | 993,059 |
| Apr 28, 2026 | 49.25 | 49.25 | 47.70 | 48.25 | 48.25 | -2.03% | 983,191 |
| Apr 27, 2026 | 50.10 | 50.10 | 48.80 | 49.25 | 49.25 | -2.09% | 750,474 |
| Apr 24, 2026 | 51.00 | 51.00 | 49.70 | 50.30 | 50.30 | -1.95% | 1,326,345 |
| Apr 23, 2026 | 51.70 | 51.90 | 48.60 | 51.30 | 51.30 | 0.20% | 2,758,809 |
| Apr 22, 2026 | 50.30 | 52.80 | 49.95 | 51.20 | 51.20 | 4.17% | 3,758,068 |
| Apr 21, 2026 | 50.10 | 50.70 | 49.10 | 49.15 | 49.15 | -1.90% | 923,478 |
| Apr 20, 2026 | 49.60 | 51.10 | 49.45 | 50.10 | 50.10 | 1.62% | 1,545,699 |
| Apr 17, 2026 | 49.20 | 50.20 | 48.85 | 49.30 | 49.30 | 1.23% | 1,452,395 |
| Apr 16, 2026 | 47.05 | 50.00 | 46.95 | 48.70 | 48.70 | 4.39% | 2,659,790 |
| Apr 15, 2026 | 46.60 | 47.70 | 46.50 | 46.65 | 46.65 | 0.76% | 992,904 |
| Apr 14, 2026 | 45.55 | 46.45 | 45.10 | 46.30 | 46.30 | 2.55% | 961,930 |
| Apr 13, 2026 | 45.85 | 45.90 | 45.05 | 45.15 | 45.15 | -1.53% | 801,043 |
| Apr 10, 2026 | 46.65 | 46.70 | 45.75 | 45.85 | 45.85 | -1.50% | 685,512 |
| Apr 9, 2026 | 48.00 | 48.25 | 46.45 | 46.55 | 46.55 | -1.27% | 643,342 |
| Apr 8, 2026 | 46.75 | 47.60 | 46.75 | 47.15 | 47.15 | 1.40% | 494,206 |
| Apr 7, 2026 | 46.65 | 47.15 | 46.25 | 46.50 | 46.50 | -0.11% | 302,886 |
| Apr 2, 2026 | 47.80 | 48.40 | 46.55 | 46.55 | 46.55 | -2.41% | 719,256 |
| Apr 1, 2026 | 48.35 | 48.35 | 47.40 | 47.70 | 47.70 | 1.49% | 698,457 |
| Mar 31, 2026 | 50.20 | 50.40 | 47.00 | 47.00 | 47.00 | -5.05% | 2,143,815 |
| Mar 30, 2026 | 48.50 | 50.50 | 48.00 | 49.50 | 49.50 | 3.02% | 2,047,461 |
| Mar 27, 2026 | 48.60 | 48.65 | 47.65 | 48.05 | 48.05 | -1.13% | 700,181 |
| Mar 26, 2026 | 49.75 | 50.20 | 48.60 | 48.60 | 48.60 | -2.21% | 965,732 |
| Mar 25, 2026 | 49.45 | 50.10 | 49.15 | 49.70 | 49.70 | 1.53% | 551,263 |
| Mar 24, 2026 | 49.80 | 50.10 | 48.60 | 48.95 | 48.95 | -0.41% | 801,315 |
| Mar 23, 2026 | 48.00 | 52.50 | 47.75 | 49.15 | 49.15 | 0.20% | 2,932,140 |
| Mar 20, 2026 | 50.30 | 50.60 | 49.05 | 49.05 | 49.05 | -4.01% | 1,308,527 |
| Mar 19, 2026 | 51.10 | 51.30 | 50.30 | 51.10 | 50.20 | -0.58% | 1,095,062 |
| Mar 18, 2026 | 50.60 | 52.10 | 50.60 | 51.40 | 50.49 | 3.01% | 1,535,624 |
| Mar 17, 2026 | 50.50 | 50.50 | 49.30 | 49.90 | 49.02 | -0.20% | 855,821 |
| Mar 16, 2026 | 49.65 | 50.10 | 49.45 | 50.00 | 49.12 | 0.91% | 554,256 |
| Mar 13, 2026 | 48.65 | 50.30 | 48.50 | 49.55 | 48.68 | 0.41% | 719,594 |
| Mar 12, 2026 | 50.40 | 50.40 | 49.05 | 49.35 | 48.48 | -1.69% | 756,655 |
| Mar 11, 2026 | 48.60 | 50.60 | 48.60 | 50.20 | 49.32 | 3.72% | 1,153,507 |
| Mar 10, 2026 | 48.90 | 49.20 | 48.30 | 48.40 | 47.55 | 0.83% | 915,900 |
| Mar 9, 2026 | 49.50 | 49.50 | 47.55 | 48.00 | 47.15 | -7.34% | 2,105,571 |
| Mar 6, 2026 | 52.30 | 52.30 | 51.20 | 51.80 | 50.89 | -1.15% | 1,199,961 |
| Mar 5, 2026 | 53.90 | 54.50 | 52.20 | 52.40 | 51.48 | -1.32% | 2,464,462 |
| Mar 4, 2026 | 53.40 | 54.60 | 52.50 | 53.10 | 52.16 | 0.57% | 7,424,384 |
| Mar 3, 2026 | 52.50 | 53.60 | 52.00 | 52.80 | 51.87 | 0.57% | 2,208,094 |
| Mar 2, 2026 | 55.40 | 56.10 | 51.90 | 52.50 | 51.58 | -0.76% | 5,346,758 |
| Feb 26, 2026 | 52.60 | 53.20 | 51.70 | 52.90 | 51.97 | -0.19% | 1,015,487 |
| Feb 25, 2026 | 53.90 | 53.90 | 52.80 | 53.00 | 52.07 | -1.49% | 1,327,279 |
| Feb 24, 2026 | 53.00 | 54.20 | 52.30 | 53.80 | 52.85 | 1.89% | 3,067,402 |
| Feb 23, 2026 | 51.20 | 53.60 | 51.20 | 52.80 | 51.87 | 4.76% | 2,904,657 |
| Feb 11, 2026 | 48.60 | 50.40 | 48.50 | 50.40 | 49.51 | 3.70% | 1,448,764 |
| Feb 10, 2026 | 48.80 | 48.80 | 48.30 | 48.60 | 47.74 | 0.52% | 714,574 |
| Feb 9, 2026 | 48.85 | 49.05 | 48.30 | 48.35 | 47.50 | 0.10% | 828,582 |
| Feb 6, 2026 | 48.55 | 48.55 | 47.10 | 48.30 | 47.45 | -0.82% | 848,685 |
| Feb 5, 2026 | 50.00 | 50.00 | 48.70 | 48.70 | 47.84 | -2.79% | 991,737 |
| Feb 4, 2026 | 49.20 | 50.10 | 48.70 | 50.10 | 49.22 | 2.04% | 760,387 |
| Feb 3, 2026 | 49.65 | 49.65 | 48.60 | 49.10 | 48.24 | 1.45% | 964,799 |
| Feb 2, 2026 | 49.70 | 50.60 | 48.25 | 48.40 | 47.55 | -3.39% | 1,644,202 |
| Jan 30, 2026 | 52.60 | 52.70 | 50.00 | 50.10 | 49.22 | -4.57% | 2,639,555 |
| Jan 29, 2026 | 53.10 | 54.00 | 52.30 | 52.50 | 51.58 | -0.76% | 3,180,365 |
| Jan 28, 2026 | 53.60 | 53.80 | 52.60 | 52.90 | 51.97 | -0.94% | 1,804,814 |
| Jan 27, 2026 | 55.10 | 55.10 | 53.20 | 53.40 | 52.46 | -3.26% | 3,257,811 |
| Jan 26, 2026 | 54.70 | 55.80 | 54.10 | 55.20 | 54.23 | 1.47% | 3,009,750 |
| Jan 23, 2026 | 56.00 | 56.00 | 54.00 | 54.40 | 53.44 | -1.98% | 3,025,532 |
| Jan 22, 2026 | 56.50 | 56.70 | 55.10 | 55.50 | 54.52 | -0.72% | 5,958,509 |
| Jan 21, 2026 | 55.00 | 58.10 | 54.60 | 55.90 | 54.92 | 0.72% | 9,177,564 |
| Jan 20, 2026 | 55.60 | 57.40 | 54.80 | 55.50 | 54.52 | 2.78% | 9,296,213 |
| Jan 19, 2026 | 53.50 | 55.50 | 53.50 | 54.00 | 53.05 | - | 2,394,312 |
| Jan 16, 2026 | 55.50 | 55.50 | 53.80 | 54.00 | 53.05 | -1.82% | 2,661,664 |
| Jan 15, 2026 | 54.90 | 55.20 | 54.30 | 55.00 | 54.03 | 0.18% | 2,365,251 |
| Jan 14, 2026 | 54.90 | 55.80 | 54.40 | 54.90 | 53.93 | -1.08% | 4,557,844 |
| Jan 13, 2026 | 55.70 | 55.80 | 53.80 | 55.50 | 54.52 | 1.46% | 10,134,460 |
| Jan 12, 2026 | 52.30 | 55.60 | 51.60 | 54.70 | 53.74 | 2.43% | 10,808,010 |
| Jan 9, 2026 | 54.50 | 55.50 | 52.70 | 53.40 | 52.46 | 1.52% | 8,565,177 |
| Jan 8, 2026 | 51.30 | 54.50 | 51.30 | 52.60 | 51.67 | 2.53% | 9,131,584 |
| Jan 7, 2026 | 51.60 | 51.60 | 50.50 | 51.30 | 50.40 | -0.58% | 1,549,428 |
| Jan 6, 2026 | 51.10 | 52.20 | 51.00 | 51.60 | 50.69 | 1.18% | 1,305,529 |
| Jan 5, 2026 | 52.00 | 52.50 | 51.00 | 51.00 | 50.10 | -1.54% | 1,699,965 |
| Jan 2, 2026 | 52.70 | 52.90 | 51.80 | 51.80 | 50.89 | -0.58% | 1,504,669 |
| Dec 31, 2025 | 53.00 | 53.00 | 52.10 | 52.10 | 51.18 | -2.80% | 1,826,542 |
| Dec 30, 2025 | 55.70 | 57.00 | 53.00 | 53.60 | 52.66 | -1.65% | 7,474,431 |
| Dec 29, 2025 | 54.50 | 55.40 | 54.00 | 54.50 | 53.54 | 2.06% | 5,062,317 |
| Dec 26, 2025 | 54.20 | 54.50 | 53.10 | 53.40 | 52.46 | -1.11% | 2,249,040 |
| Dec 24, 2025 | 54.50 | 55.00 | 53.20 | 54.00 | 53.05 | -1.10% | 5,880,102 |
| Dec 23, 2025 | 52.60 | 56.50 | 52.30 | 54.60 | 53.64 | 6.23% | 16,224,480 |
| Dec 22, 2025 | 51.20 | 51.80 | 50.80 | 51.40 | 50.49 | 1.18% | 1,306,060 |
| Dec 19, 2025 | 50.30 | 51.30 | 49.95 | 50.80 | 49.91 | 3.04% | 2,396,423 |
| Dec 18, 2025 | 49.10 | 49.55 | 48.70 | 49.30 | 48.43 | 0.41% | 659,772 |
| Dec 17, 2025 | 50.00 | 50.20 | 49.00 | 49.10 | 48.24 | -1.21% | 920,876 |
| Dec 16, 2025 | 50.90 | 51.20 | 49.10 | 49.70 | 48.82 | -2.93% | 1,850,290 |
| Dec 15, 2025 | 50.10 | 52.20 | 49.60 | 51.20 | 50.30 | 1.59% | 2,389,941 |
| Dec 12, 2025 | 50.90 | 51.80 | 50.20 | 50.40 | 49.51 | - | 1,808,119 |
| Dec 11, 2025 | 50.40 | 51.20 | 50.00 | 50.40 | 49.51 | 0.60% | 1,076,658 |
| Dec 10, 2025 | 51.00 | 51.60 | 50.00 | 50.10 | 49.22 | -1.57% | 1,031,130 |
| Dec 9, 2025 | 51.10 | 52.00 | 50.90 | 50.90 | 50.00 | -0.20% | 1,735,661 |
| Dec 8, 2025 | 50.70 | 51.00 | 50.10 | 51.00 | 50.10 | - | 1,404,123 |
| Dec 5, 2025 | 51.20 | 51.20 | 50.00 | 51.00 | 50.10 | -0.39% | 1,329,622 |
| Dec 4, 2025 | 51.30 | 53.70 | 51.20 | 51.20 | 50.30 | -0.19% | 4,497,655 |
| Dec 3, 2025 | 50.50 | 52.00 | 50.50 | 51.30 | 50.40 | 0.59% | 2,272,191 |
| Dec 2, 2025 | 50.50 | 51.70 | 50.30 | 51.00 | 50.10 | 0.59% | 2,377,099 |
| Dec 1, 2025 | 52.10 | 52.30 | 50.50 | 50.70 | 49.81 | -0.59% | 3,846,886 |
| Nov 28, 2025 | 51.50 | 51.80 | 50.10 | 51.00 | 50.10 | -0.20% | 2,916,850 |
| Nov 27, 2025 | 57.10 | 57.60 | 50.90 | 51.10 | 50.20 | -6.41% | 20,467,380 |
| Nov 26, 2025 | 52.70 | 54.60 | 52.50 | 54.60 | 53.64 | 9.86% | 6,108,314 |
| Nov 25, 2025 | 48.40 | 51.30 | 48.30 | 49.70 | 48.82 | 3.11% | 9,504,393 |