Aero Win Technology Corporation (TPE:8222)
Taiwan
· Delayed Price · Currency is TWD 36.60
-2.55 (-6.51%)
At close: Mar 9, 2026
Aero Win Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.00 | 37.65 | 36.00 | 36.60 | 36.60 | -6.51% | 637,180 |
| Mar 6, 2026 | 39.50 | 39.65 | 38.80 | 39.15 | 39.15 | -0.63% | 188,087 |
| Mar 5, 2026 | 39.00 | 39.70 | 38.55 | 39.40 | 39.40 | 3.01% | 374,649 |
| Mar 4, 2026 | 40.10 | 40.50 | 38.20 | 38.25 | 38.25 | -4.85% | 1,245,476 |
| Mar 3, 2026 | 40.70 | 41.20 | 39.90 | 40.20 | 40.20 | -1.23% | 696,950 |
| Mar 2, 2026 | 42.50 | 43.40 | 40.45 | 40.70 | 40.70 | 1.62% | 1,846,817 |
| Feb 26, 2026 | 40.40 | 40.45 | 39.80 | 40.05 | 40.05 | -0.12% | 286,395 |
| Feb 25, 2026 | 40.80 | 40.80 | 40.10 | 40.10 | 40.10 | -1.47% | 389,754 |
| Feb 24, 2026 | 40.70 | 40.95 | 40.20 | 40.70 | 40.70 | 0.37% | 389,502 |
| Feb 23, 2026 | 39.90 | 41.35 | 39.90 | 40.55 | 40.55 | 2.53% | 738,189 |
| Feb 11, 2026 | 39.30 | 40.05 | 39.05 | 39.55 | 39.55 | 0.13% | 446,703 |
| Feb 10, 2026 | 39.65 | 40.15 | 39.50 | 39.50 | 39.50 | -0.25% | 266,160 |
| Feb 9, 2026 | 39.65 | 40.00 | 39.15 | 39.60 | 39.60 | 2.06% | 271,266 |
| Feb 6, 2026 | 39.95 | 39.95 | 38.55 | 38.80 | 38.80 | -3.24% | 505,431 |
| Feb 5, 2026 | 40.20 | 40.50 | 40.00 | 40.10 | 40.10 | -1.11% | 294,218 |
| Feb 4, 2026 | 40.05 | 40.80 | 40.00 | 40.55 | 40.55 | 0.87% | 194,032 |
| Feb 3, 2026 | 40.40 | 40.75 | 40.00 | 40.20 | 40.20 | 0.25% | 326,423 |
| Feb 2, 2026 | 40.40 | 40.85 | 40.05 | 40.10 | 40.10 | -0.74% | 442,224 |
| Jan 30, 2026 | 42.10 | 42.10 | 40.30 | 40.40 | 40.40 | -3.92% | 637,846 |
| Jan 29, 2026 | 42.15 | 42.90 | 41.75 | 42.05 | 42.05 | - | 617,740 |
| Jan 28, 2026 | 42.15 | 42.40 | 41.80 | 42.05 | 42.05 | - | 376,927 |
| Jan 27, 2026 | 43.60 | 43.60 | 42.05 | 42.05 | 42.05 | -2.89% | 618,170 |
| Jan 26, 2026 | 43.00 | 43.80 | 43.00 | 43.30 | 43.30 | 1.05% | 301,429 |
| Jan 23, 2026 | 43.85 | 43.85 | 42.75 | 42.85 | 42.85 | -1.72% | 540,914 |
| Jan 22, 2026 | 44.30 | 44.75 | 43.55 | 43.60 | 43.60 | -1.02% | 966,108 |
| Jan 21, 2026 | 43.55 | 44.90 | 43.15 | 44.05 | 44.05 | 0.69% | 1,529,763 |
| Jan 20, 2026 | 44.15 | 45.50 | 43.75 | 43.75 | 43.75 | 1.04% | 2,368,204 |
| Jan 19, 2026 | 43.70 | 44.25 | 43.30 | 43.30 | 43.30 | 0.23% | 1,091,815 |
| Jan 16, 2026 | 43.45 | 43.60 | 42.65 | 43.20 | 43.20 | 0.47% | 639,058 |
| Jan 15, 2026 | 43.10 | 43.85 | 42.85 | 43.00 | 43.00 | -0.69% | 545,695 |
| Jan 14, 2026 | 42.90 | 43.65 | 42.55 | 43.30 | 43.30 | 0.93% | 876,472 |
| Jan 13, 2026 | 43.25 | 43.75 | 42.45 | 42.90 | 42.90 | -2.39% | 1,432,580 |
| Jan 12, 2026 | 42.95 | 45.20 | 41.70 | 43.95 | 43.95 | 2.69% | 4,113,474 |
| Jan 9, 2026 | 42.45 | 44.00 | 42.05 | 42.80 | 42.80 | 5.29% | 4,783,704 |
| Jan 8, 2026 | 40.05 | 42.40 | 40.05 | 40.65 | 40.65 | 1.50% | 1,929,419 |
| Jan 7, 2026 | 39.90 | 40.25 | 39.90 | 40.05 | 40.05 | - | 314,885 |
| Jan 6, 2026 | 40.00 | 40.90 | 40.00 | 40.05 | 40.05 | 0.12% | 295,504 |
| Jan 5, 2026 | 40.60 | 40.95 | 39.95 | 40.00 | 40.00 | -0.99% | 511,872 |
| Jan 2, 2026 | 40.40 | 41.00 | 40.05 | 40.40 | 40.40 | - | 418,572 |
| Dec 31, 2025 | 41.35 | 41.50 | 40.25 | 40.40 | 40.40 | -2.30% | 717,900 |
| Dec 30, 2025 | 43.00 | 44.10 | 41.35 | 41.35 | 41.35 | -0.36% | 3,906,217 |
| Dec 29, 2025 | 41.00 | 41.95 | 41.00 | 41.50 | 41.50 | 1.97% | 609,485 |
| Dec 26, 2025 | 41.50 | 41.50 | 40.50 | 40.70 | 40.70 | -0.97% | 194,663 |
| Dec 24, 2025 | 41.95 | 41.95 | 41.05 | 41.10 | 41.10 | -0.84% | 205,426 |
| Dec 23, 2025 | 41.40 | 42.75 | 41.40 | 41.45 | 41.45 | 0.61% | 800,669 |
| Dec 22, 2025 | 41.35 | 41.50 | 40.85 | 41.20 | 41.20 | 0.49% | 153,991 |
| Dec 19, 2025 | 40.50 | 41.10 | 40.30 | 41.00 | 41.00 | 2.50% | 365,141 |
| Dec 18, 2025 | 40.00 | 40.50 | 39.80 | 40.00 | 40.00 | -0.50% | 185,346 |
| Dec 17, 2025 | 40.60 | 40.85 | 40.20 | 40.20 | 40.20 | -1.23% | 271,151 |
| Dec 16, 2025 | 41.60 | 41.80 | 40.55 | 40.70 | 40.70 | -2.05% | 336,914 |
| Dec 15, 2025 | 41.10 | 42.30 | 40.85 | 41.55 | 41.55 | 1.34% | 418,157 |
| Dec 12, 2025 | 41.30 | 41.80 | 40.90 | 41.00 | 41.00 | 0.12% | 244,651 |
| Dec 11, 2025 | 41.35 | 41.60 | 40.95 | 40.95 | 40.95 | -0.61% | 281,444 |
| Dec 10, 2025 | 41.90 | 42.65 | 41.20 | 41.20 | 41.20 | -1.55% | 437,839 |
| Dec 9, 2025 | 41.75 | 42.70 | 41.75 | 41.85 | 41.85 | 0.12% | 595,791 |
| Dec 8, 2025 | 41.60 | 41.80 | 41.10 | 41.80 | 41.80 | 1.21% | 259,279 |
| Dec 5, 2025 | 41.50 | 41.55 | 41.25 | 41.30 | 41.30 | -0.24% | 226,336 |
| Dec 4, 2025 | 41.30 | 41.85 | 41.10 | 41.40 | 41.40 | 1.22% | 486,485 |
| Dec 3, 2025 | 41.35 | 41.35 | 40.70 | 40.90 | 40.90 | -0.49% | 380,782 |
| Dec 2, 2025 | 41.90 | 41.90 | 41.05 | 41.10 | 41.10 | -1.20% | 442,129 |
| Dec 1, 2025 | 42.25 | 42.30 | 41.35 | 41.60 | 41.60 | -1.19% | 810,948 |
| Nov 28, 2025 | 42.90 | 43.20 | 42.10 | 42.10 | 42.10 | -2.09% | 1,141,163 |
| Nov 27, 2025 | 46.50 | 47.45 | 43.00 | 43.00 | 43.00 | -7.13% | 7,984,301 |
| Nov 26, 2025 | 43.30 | 46.30 | 43.30 | 46.30 | 46.30 | 9.98% | 6,768,927 |
| Nov 25, 2025 | 41.20 | 42.50 | 41.20 | 42.10 | 42.10 | 3.19% | 953,523 |
| Nov 24, 2025 | 40.25 | 41.55 | 40.25 | 40.80 | 40.80 | 1.62% | 713,578 |
| Nov 21, 2025 | 40.85 | 41.30 | 40.00 | 40.15 | 40.15 | -2.07% | 450,308 |
| Nov 20, 2025 | 40.80 | 41.35 | 40.80 | 41.00 | 41.00 | 1.61% | 362,067 |
| Nov 19, 2025 | 41.65 | 41.65 | 39.50 | 40.35 | 40.35 | -1.10% | 483,352 |
| Nov 18, 2025 | 41.90 | 42.30 | 40.80 | 40.80 | 40.80 | -2.63% | 636,515 |
| Nov 17, 2025 | 42.75 | 42.75 | 41.90 | 41.90 | 41.90 | -1.41% | 312,745 |
| Nov 14, 2025 | 43.00 | 43.90 | 42.50 | 42.50 | 42.50 | -2.30% | 335,379 |
| Nov 13, 2025 | 44.40 | 44.40 | 43.20 | 43.50 | 43.50 | -0.91% | 306,223 |
| Nov 12, 2025 | 43.50 | 44.15 | 43.50 | 43.90 | 43.90 | 1.74% | 369,378 |
| Nov 11, 2025 | 43.05 | 43.65 | 42.70 | 43.15 | 43.15 | 0.70% | 318,596 |
| Nov 10, 2025 | 43.10 | 43.40 | 42.30 | 42.85 | 42.85 | 0.12% | 321,679 |
| Nov 7, 2025 | 43.50 | 43.55 | 42.65 | 42.80 | 42.80 | -2.51% | 525,433 |
| Nov 6, 2025 | 44.65 | 44.65 | 43.60 | 43.90 | 43.90 | -0.68% | 396,655 |
| Nov 5, 2025 | 44.05 | 45.35 | 43.60 | 44.20 | 44.20 | -0.23% | 909,202 |
| Nov 4, 2025 | 44.35 | 45.90 | 44.15 | 44.30 | 44.30 | - | 1,590,001 |
| Nov 3, 2025 | 43.45 | 45.10 | 43.30 | 44.30 | 44.30 | 2.19% | 1,131,424 |
| Oct 31, 2025 | 43.70 | 44.20 | 43.30 | 43.35 | 43.35 | -0.46% | 539,058 |
| Oct 30, 2025 | 44.10 | 44.25 | 43.55 | 43.55 | 43.55 | -1.14% | 675,337 |
| Oct 29, 2025 | 44.90 | 45.00 | 44.00 | 44.05 | 44.05 | -1.56% | 657,602 |
| Oct 28, 2025 | 45.50 | 45.55 | 44.30 | 44.75 | 44.75 | -1.65% | 656,595 |
| Oct 27, 2025 | 45.80 | 45.85 | 44.90 | 45.50 | 45.50 | -0.33% | 636,640 |
| Oct 23, 2025 | 46.65 | 46.65 | 45.55 | 45.65 | 45.65 | -0.98% | 320,893 |
| Oct 22, 2025 | 46.15 | 47.05 | 46.10 | 46.10 | 46.10 | 0.44% | 618,129 |
| Oct 21, 2025 | 45.90 | 46.40 | 45.90 | 45.90 | 45.90 | 0.44% | 373,847 |
| Oct 20, 2025 | 46.00 | 46.50 | 45.50 | 45.70 | 45.70 | -0.44% | 437,459 |
| Oct 17, 2025 | 47.30 | 47.30 | 45.85 | 45.90 | 45.90 | -2.96% | 895,398 |
| Oct 16, 2025 | 47.50 | 48.25 | 47.20 | 47.30 | 47.30 | 0.64% | 752,881 |
| Oct 15, 2025 | 47.45 | 47.55 | 47.00 | 47.00 | 47.00 | -0.74% | 641,260 |
| Oct 14, 2025 | 50.10 | 50.10 | 47.30 | 47.35 | 47.35 | -4.63% | 950,523 |
| Oct 13, 2025 | 47.50 | 50.40 | 46.80 | 49.65 | 49.65 | 0.91% | 1,403,324 |
| Oct 9, 2025 | 50.40 | 50.40 | 49.20 | 49.20 | 49.20 | -1.50% | 476,946 |
| Oct 8, 2025 | 49.20 | 50.40 | 49.20 | 49.95 | 49.95 | 1.63% | 1,393,887 |
| Oct 7, 2025 | 49.15 | 49.65 | 48.20 | 49.15 | 49.15 | 0.51% | 742,572 |
| Oct 3, 2025 | 48.25 | 49.80 | 48.25 | 48.90 | 48.90 | 2.30% | 1,398,964 |
| Oct 2, 2025 | 48.75 | 49.00 | 47.80 | 47.80 | 47.80 | -1.95% | 769,221 |