Aerospace Industrial Development Corporation (TPE:2634)
Taiwan
· Delayed Price · Currency is TWD 52.00
+0.30 (0.58%)
At close: Dec 5, 2025
TPE:2634 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.70 | 52.00 | 51.40 | 52.00 | 52.00 | 0.58% | 3,055,439 |
| Dec 4, 2025 | 51.40 | 52.50 | 51.40 | 51.70 | 51.70 | 1.37% | 5,947,713 |
| Dec 3, 2025 | 51.30 | 51.50 | 50.50 | 51.00 | 51.00 | -0.97% | 7,065,261 |
| Dec 2, 2025 | 51.70 | 51.90 | 51.00 | 51.50 | 51.50 | -0.58% | 5,093,346 |
| Dec 1, 2025 | 52.50 | 52.50 | 51.40 | 51.80 | 51.80 | 0.19% | 7,738,979 |
| Nov 28, 2025 | 52.50 | 53.30 | 51.50 | 51.70 | 51.70 | -2.27% | 13,016,459 |
| Nov 27, 2025 | 57.10 | 58.30 | 52.50 | 52.90 | 52.90 | -4.51% | 68,400,605 |
| Nov 26, 2025 | 52.50 | 55.40 | 52.50 | 55.40 | 55.40 | 9.92% | 37,822,349 |
| Nov 25, 2025 | 48.40 | 51.50 | 48.25 | 50.40 | 50.40 | 4.46% | 18,840,941 |
| Nov 24, 2025 | 46.80 | 48.75 | 46.75 | 48.25 | 48.25 | 3.88% | 10,174,675 |
| Nov 21, 2025 | 47.30 | 47.75 | 46.15 | 46.45 | 46.45 | -2.82% | 5,045,024 |
| Nov 20, 2025 | 47.95 | 48.10 | 47.35 | 47.80 | 47.80 | 0.95% | 3,316,748 |
| Nov 19, 2025 | 47.95 | 47.95 | 47.15 | 47.35 | 47.35 | -0.32% | 4,439,343 |
| Nov 18, 2025 | 48.55 | 48.90 | 47.35 | 47.50 | 47.50 | -2.26% | 9,014,909 |
| Nov 17, 2025 | 49.80 | 50.00 | 48.40 | 48.60 | 48.60 | -2.11% | 8,725,725 |
| Nov 14, 2025 | 50.10 | 51.00 | 49.65 | 49.65 | 49.65 | -1.49% | 6,087,027 |
| Nov 13, 2025 | 51.20 | 51.20 | 50.30 | 50.40 | 50.40 | -1.18% | 5,868,514 |
| Nov 12, 2025 | 50.50 | 51.00 | 50.20 | 51.00 | 51.00 | 2.00% | 4,809,171 |
| Nov 11, 2025 | 50.80 | 51.50 | 50.00 | 50.00 | 50.00 | -1.77% | 6,456,696 |
| Nov 10, 2025 | 51.50 | 52.00 | 50.50 | 50.90 | 50.90 | -1.74% | 7,464,269 |
| Nov 7, 2025 | 52.80 | 53.00 | 51.50 | 51.80 | 51.80 | -2.08% | 7,096,452 |
| Nov 6, 2025 | 53.70 | 53.80 | 52.70 | 52.90 | 52.90 | -1.49% | 6,700,976 |
| Nov 5, 2025 | 53.10 | 55.30 | 53.10 | 53.70 | 53.70 | -0.56% | 18,290,790 |
| Nov 4, 2025 | 54.50 | 55.20 | 53.80 | 54.00 | 54.00 | 0.56% | 15,427,410 |
| Nov 3, 2025 | 53.20 | 54.90 | 52.80 | 53.70 | 53.70 | 1.70% | 12,202,660 |
| Oct 31, 2025 | 52.80 | 53.30 | 52.40 | 52.80 | 52.80 | 0.38% | 4,300,748 |
| Oct 30, 2025 | 53.20 | 53.40 | 52.40 | 52.60 | 52.60 | -1.13% | 6,926,637 |
| Oct 29, 2025 | 54.30 | 54.60 | 53.20 | 53.20 | 53.20 | -1.85% | 8,316,083 |
| Oct 28, 2025 | 55.80 | 55.80 | 53.60 | 54.20 | 54.20 | -1.99% | 9,446,406 |
| Oct 27, 2025 | 55.80 | 56.20 | 54.20 | 55.30 | 55.30 | -0.36% | 9,438,202 |
| Oct 23, 2025 | 56.40 | 56.70 | 55.40 | 55.50 | 55.50 | -0.89% | 6,841,965 |
| Oct 22, 2025 | 56.00 | 56.70 | 55.60 | 56.00 | 56.00 | 0.18% | 6,504,313 |
| Oct 21, 2025 | 55.40 | 56.10 | 55.20 | 55.90 | 55.90 | 0.90% | 7,654,286 |
| Oct 20, 2025 | 56.10 | 56.30 | 55.30 | 55.40 | 55.40 | -1.07% | 7,224,222 |
| Oct 17, 2025 | 57.00 | 57.00 | 55.60 | 56.00 | 56.00 | -1.75% | 9,661,562 |
| Oct 16, 2025 | 56.20 | 58.50 | 56.10 | 57.00 | 57.00 | 2.52% | 21,435,290 |
| Oct 15, 2025 | 55.90 | 56.50 | 55.10 | 55.60 | 55.60 | 0.18% | 6,900,608 |
| Oct 14, 2025 | 58.70 | 59.10 | 55.40 | 55.50 | 55.50 | -4.64% | 25,278,360 |
| Oct 13, 2025 | 54.20 | 59.50 | 54.20 | 58.20 | 58.20 | 2.11% | 31,722,720 |
| Oct 9, 2025 | 58.00 | 58.30 | 57.00 | 57.00 | 57.00 | -0.18% | 12,749,670 |
| Oct 8, 2025 | 58.10 | 58.20 | 57.10 | 57.10 | 57.10 | -1.55% | 10,016,050 |
| Oct 7, 2025 | 57.80 | 58.20 | 56.60 | 58.00 | 58.00 | 0.69% | 13,492,870 |
| Oct 3, 2025 | 56.60 | 58.20 | 56.10 | 57.60 | 57.60 | 3.41% | 21,809,040 |
| Oct 2, 2025 | 56.60 | 57.20 | 55.50 | 55.70 | 55.70 | -1.07% | 10,479,290 |
| Oct 1, 2025 | 56.40 | 57.80 | 56.00 | 56.30 | 56.30 | - | 14,166,740 |
| Sep 30, 2025 | 57.20 | 57.30 | 55.40 | 56.30 | 56.30 | -0.53% | 19,677,790 |
| Sep 26, 2025 | 58.80 | 59.40 | 56.20 | 56.60 | 56.60 | -3.74% | 26,981,680 |
| Sep 25, 2025 | 61.00 | 61.20 | 58.60 | 58.80 | 58.80 | -2.65% | 24,143,900 |
| Sep 24, 2025 | 62.50 | 62.60 | 60.40 | 60.40 | 60.40 | -3.51% | 30,174,930 |
| Sep 23, 2025 | 64.90 | 65.00 | 62.50 | 62.60 | 62.60 | -3.54% | 39,270,740 |
| Sep 22, 2025 | 62.30 | 67.50 | 62.10 | 64.90 | 64.90 | 4.68% | 81,260,390 |
| Sep 19, 2025 | 62.80 | 63.20 | 62.00 | 62.00 | 62.00 | -1.27% | 18,284,910 |
| Sep 18, 2025 | 63.90 | 65.80 | 62.20 | 62.80 | 62.80 | -0.32% | 31,518,850 |
| Sep 17, 2025 | 63.70 | 64.10 | 62.20 | 63.00 | 63.00 | -0.94% | 18,878,330 |
| Sep 16, 2025 | 63.90 | 64.00 | 62.60 | 63.60 | 63.60 | 0.47% | 22,900,310 |
| Sep 15, 2025 | 62.60 | 66.60 | 62.40 | 63.30 | 63.30 | 1.77% | 56,315,620 |
| Sep 12, 2025 | 63.50 | 64.20 | 61.90 | 62.20 | 62.20 | -2.05% | 36,156,480 |
| Sep 11, 2025 | 67.00 | 67.70 | 63.30 | 63.50 | 63.50 | -5.51% | 43,652,940 |
| Sep 10, 2025 | 66.00 | 68.70 | 65.10 | 67.20 | 67.20 | 1.82% | 55,805,840 |
| Sep 9, 2025 | 67.00 | 67.10 | 65.00 | 66.00 | 66.00 | -0.75% | 41,729,560 |
| Sep 8, 2025 | 65.50 | 67.20 | 63.00 | 66.50 | 66.50 | 2.62% | 71,936,650 |
| Sep 5, 2025 | 65.90 | 66.00 | 64.00 | 64.80 | 64.80 | -0.15% | 65,805,900 |
| Sep 4, 2025 | 69.60 | 71.50 | 64.20 | 64.90 | 64.90 | -3.28% | 242,542,800 |
| Sep 3, 2025 | 61.80 | 67.10 | 60.40 | 67.10 | 67.10 | 10.00% | 153,523,900 |
| Sep 2, 2025 | 61.00 | 61.80 | 58.00 | 61.00 | 61.00 | 2.35% | 60,102,830 |
| Sep 1, 2025 | 63.00 | 63.80 | 59.10 | 59.60 | 59.60 | -4.49% | 86,656,190 |
| Aug 29, 2025 | 63.70 | 64.60 | 61.40 | 62.40 | 62.40 | 4.00% | 218,757,500 |
| Aug 28, 2025 | 57.00 | 60.00 | 56.80 | 60.00 | 60.00 | 9.89% | 111,471,300 |
| Aug 27, 2025 | 51.50 | 54.60 | 51.30 | 54.60 | 54.60 | 9.97% | 71,852,400 |
| Aug 26, 2025 | 50.30 | 50.80 | 49.50 | 49.65 | 49.65 | -1.29% | 26,101,500 |
| Aug 25, 2025 | 49.00 | 51.20 | 48.65 | 50.30 | 50.30 | 4.03% | 57,715,310 |
| Aug 22, 2025 | 47.30 | 50.40 | 47.25 | 48.35 | 48.35 | 4.09% | 55,927,730 |
| Aug 21, 2025 | 46.40 | 47.40 | 45.80 | 46.45 | 46.45 | 0.76% | 10,537,210 |
| Aug 20, 2025 | 47.10 | 47.35 | 45.65 | 46.10 | 46.10 | -3.35% | 15,031,760 |
| Aug 19, 2025 | 50.40 | 50.40 | 47.65 | 47.70 | 47.70 | -4.60% | 23,860,810 |
| Aug 18, 2025 | 47.45 | 50.40 | 47.45 | 50.00 | 50.00 | 6.16% | 35,395,500 |
| Aug 15, 2025 | 47.50 | 48.00 | 46.80 | 47.10 | 47.10 | -0.32% | 9,432,072 |
| Aug 14, 2025 | 47.70 | 48.05 | 47.05 | 47.25 | 47.25 | -1.05% | 11,832,840 |
| Aug 13, 2025 | 48.85 | 49.75 | 47.50 | 47.75 | 47.75 | -1.75% | 17,460,990 |
| Aug 12, 2025 | 49.50 | 49.60 | 48.20 | 48.60 | 48.60 | -1.42% | 17,341,770 |
| Aug 11, 2025 | 49.20 | 49.80 | 47.10 | 49.30 | 49.30 | 0.61% | 38,810,000 |
| Aug 8, 2025 | 46.10 | 50.60 | 45.55 | 49.00 | 49.00 | 6.41% | 66,320,900 |
| Aug 7, 2025 | 47.70 | 47.70 | 45.70 | 46.05 | 46.05 | -1.60% | 18,914,390 |
| Aug 6, 2025 | 44.45 | 47.70 | 44.30 | 46.80 | 46.80 | 5.17% | 36,864,000 |
| Aug 5, 2025 | 44.75 | 44.80 | 44.10 | 44.50 | 44.50 | -0.34% | 7,700,781 |
| Aug 4, 2025 | 42.30 | 45.05 | 42.15 | 44.65 | 44.65 | 2.88% | 14,729,150 |
| Aug 1, 2025 | 42.90 | 43.60 | 42.80 | 43.40 | 43.40 | -0.69% | 5,713,295 |
| Jul 31, 2025 | 45.10 | 45.15 | 43.70 | 43.70 | 43.70 | -3.10% | 12,886,570 |
| Jul 30, 2025 | 43.25 | 45.50 | 43.00 | 45.10 | 45.10 | 5.62% | 27,156,290 |
| Jul 29, 2025 | 42.60 | 43.35 | 42.40 | 42.70 | 42.70 | 0.47% | 7,869,515 |
| Jul 28, 2025 | 42.80 | 43.00 | 42.00 | 42.50 | 42.50 | -1.96% | 9,195,582 |
| Jul 25, 2025 | 42.40 | 43.40 | 42.35 | 43.35 | 43.35 | 2.48% | 11,382,980 |
| Jul 24, 2025 | 42.40 | 43.75 | 42.00 | 42.30 | 42.30 | 1.56% | 18,553,710 |
| Jul 23, 2025 | 40.15 | 42.15 | 40.15 | 41.65 | 41.65 | 4.00% | 7,041,456 |
| Jul 22, 2025 | 40.75 | 41.00 | 40.00 | 40.05 | 40.05 | -1.35% | 4,808,158 |
| Jul 21, 2025 | 40.60 | 41.30 | 40.40 | 40.60 | 40.60 | - | 3,859,833 |
| Jul 18, 2025 | 41.20 | 41.20 | 40.55 | 40.60 | 40.60 | -0.61% | 4,410,103 |
| Jul 17, 2025 | 41.05 | 41.30 | 40.55 | 40.85 | 40.85 | -0.37% | 4,405,776 |
| Jul 16, 2025 | 41.70 | 41.70 | 41.00 | 41.00 | 41.00 | -1.68% | 5,991,454 |
| Jul 15, 2025 | 42.05 | 42.05 | 41.60 | 41.70 | 41.70 | -0.60% | 3,009,772 |