See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 2630.TW stock page

Air Asia Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-1616.31516.31515.80215.98914.067151,271
2022-05-1316.08216.31516.03616.22214.273151,015
2022-05-1216.54816.73515.98916.08214.149250,919
2022-05-1116.73516.87516.64216.68814.68378,618
2022-05-1016.64216.96816.64216.73514.72491,574
2022-05-0916.92116.92116.50216.50214.519226,821
2022-05-0617.01417.20116.87516.92114.888281,622
2022-05-0517.62017.80717.10817.29415.216514,285
2022-05-0417.80718.13317.57417.57415.462290,971
2022-05-0317.71417.80717.62017.71415.585153,866
2022-04-2917.71418.18017.71417.71415.585345,419
2022-04-2817.99317.99317.71417.76015.626203,228
2022-04-2717.71417.94717.57417.90015.749536,534
2022-04-2619.25219.39218.04018.04015.8721,402,874
2022-04-2518.32019.29917.57419.15916.8561,745,511
2022-04-2217.76019.29917.62018.64616.4051,935,913
2022-04-2117.90018.13317.62017.62015.503238,775
2022-04-2018.36618.41317.90017.90015.749413,396
2022-04-1917.90018.32017.85318.08715.913903,911
2022-04-1817.94717.94717.62017.71415.585176,800
2022-04-1517.85317.85317.57417.85315.708344,450
2022-04-1417.80718.13317.52717.85315.708926,416
2022-04-1317.24717.85317.24717.71415.380637,057
2022-04-1217.15417.24717.06117.15414.894151,658
2022-04-1117.34117.43417.10817.10814.854165,164
2022-04-0817.24717.38717.24717.34115.056145,648
2022-04-0717.43417.43417.20117.24714.975157,244
2022-04-0617.43417.43417.24717.34115.056102,997
2022-04-0117.38717.48117.24717.24714.975196,403
2022-03-3117.48117.62017.38717.38715.097108,632
2022-03-3017.57417.62017.43417.48115.17777,503
2022-03-2917.38717.52717.34117.43415.137128,095
2022-03-2817.34117.34117.24717.24714.97597,980
2022-03-2517.34117.43417.24717.38715.097214,910
2022-03-2417.38717.43417.34117.34115.05684,889
2022-03-2317.38717.48117.38717.38715.097133,794
2022-03-2217.38717.48117.38717.43415.137123,798
2022-03-2117.34117.48117.34117.38715.097143,458
2022-03-1817.29417.52717.29417.34115.056213,616
2022-03-1717.52717.52717.24717.24714.975354,659
2022-03-1617.20117.38717.01417.15414.894118,589
2022-03-1517.20117.24716.96817.06114.813118,014
2022-03-1417.48117.48117.20117.20114.935128,201
2022-03-1117.43417.52717.24717.24714.975136,239
2022-03-1017.06117.62017.06117.43415.137378,247
2022-03-0916.50216.92116.50216.78114.570205,856
2022-03-0817.10817.15416.31516.40814.247453,729
2022-03-0717.48117.62017.06117.10814.854286,481
2022-03-0417.76017.80717.52717.62015.299155,918
2022-03-0317.66717.94717.66717.76015.420212,710
2022-03-0217.94717.94717.62017.62015.299237,186
2022-03-0118.18018.22617.71417.94715.582347,126
2022-02-2517.90018.13317.76017.94715.582457,651
2022-02-2417.85318.13317.38717.52715.218696,412
2022-02-2317.48117.94717.48117.90015.542440,227
2022-02-2217.71418.08717.43417.48115.177658,747
2022-02-2118.64618.64617.76017.76015.420904,583
2022-02-1818.64618.78618.04018.36615.9463,291,613
2022-02-1717.24718.50617.24718.46016.0273,195,308
2022-02-1617.62017.85317.24717.24714.975714,445
← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-200.9000 TWD
2025-03-170.6206 TWD
2024-03-250.5300 TWD
2023-03-230.0736 TWD
2022-04-140.2331 TWD
2021-10-080.1269 TWD
2020-07-310.0746 TWD
2019-07-040.0746 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.