Aerospace Industrial Development Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	35.800	36.100	35.500	35.900	35.235	10,696,087
2023-02-07	35.600	35.700	35.250	35.450	34.793	4,736,144
2023-02-06	35.050	35.700	34.950	35.500	34.842	9,919,819
2023-02-03	34.550	35.300	34.450	34.950	34.303	9,663,910
2023-02-02	34.750	34.950	34.300	34.450	33.812	10,689,398
2023-02-01	34.700	35.150	34.350	34.550	33.910	8,545,280
2023-01-31	34.200	34.750	34.150	34.600	33.959	4,691,438
2023-01-30	34.500	34.650	34.000	34.100	33.468	6,845,733
2023-01-17	34.500	34.500	34.150	34.150	33.517	4,136,977
2023-01-16	34.900	34.900	34.150	34.400	33.763	3,965,451
2023-01-13	35.000	35.100	34.700	34.700	34.057	3,446,856
2023-01-12	35.250	35.300	34.800	34.850	34.204	3,459,395
2023-01-11	34.850	35.600	34.850	35.050	34.401	6,076,678
2023-01-10	35.050	35.250	34.800	34.800	34.155	4,200,358
2023-01-09	35.250	35.400	34.850	34.950	34.303	6,144,943
2023-01-06	35.250	35.550	35.200	35.250	34.597	4,283,342
2023-01-05	35.600	35.850	35.100	35.250	34.597	7,999,263
2023-01-04	35.250	35.750	34.950	35.450	34.793	8,494,858
2023-01-03	35.750	35.900	35.050	35.400	34.744	11,085,510
2022-12-30	35.000	36.400	35.000	35.750	35.088	29,990,104
2022-12-29	35.100	35.250	34.750	35.100	34.450	6,374,087
2022-12-28	35.400	35.700	35.000	35.100	34.450	7,900,930
2022-12-27	35.700	35.750	34.850	35.000	34.352	8,672,420
2022-12-26	35.300	35.750	34.850	35.250	34.597	17,862,924
2022-12-23	33.300	35.000	33.050	34.550	33.910	14,447,955
2022-12-22	33.800	33.800	33.350	33.500	32.879	5,045,159
2022-12-21	33.750	33.800	33.000	33.250	32.634	5,004,095
2022-12-20	34.500	34.700	33.300	33.300	32.683	9,065,060
2022-12-19	34.950	35.000	34.400	34.400	33.763	5,199,259
2022-12-16	35.300	35.450	34.600	34.950	34.303	11,595,543
2022-12-15	35.050	36.100	34.750	35.950	35.284	19,399,423
2022-12-14	34.350	35.050	34.300	35.000	34.352	8,317,891
2022-12-13	35.050	35.200	34.350	34.350	33.714	8,292,838
2022-12-12	34.900	35.350	34.250	34.850	34.204	9,274,600
2022-12-09	35.750	35.850	34.650	34.850	34.204	15,393,243
2022-12-08	35.300	36.100	34.900	35.200	34.548	20,666,691
2022-12-07	36.300	37.000	34.350	35.850	35.186	40,357,398
2022-12-06	36.250	36.950	34.700	35.600	34.941	27,475,184
2022-12-05	34.950	38.000	34.900	36.250	35.579	48,434,884
2022-12-02	33.800	35.400	33.250	34.800	34.155	37,405,146
2022-12-01	33.500	33.850	33.000	33.100	32.487	16,523,234
2022-11-30	33.800	33.950	32.950	33.400	32.781	30,396,610
2022-11-29	32.100	35.050	31.950	33.900	33.272	66,213,709
2022-11-28	31.500	32.250	31.350	31.900	31.309	8,481,215
2022-11-25	31.500	31.800	31.350	31.400	30.818	4,860,676
2022-11-24	31.650	31.800	31.200	31.400	30.818	6,780,890
2022-11-23	31.950	31.950	31.450	31.550	30.966	9,406,265
2022-11-22	31.100	32.200	31.100	31.550	30.966	20,719,751
2022-11-21	31.300	31.300	30.900	30.900	30.328	3,190,100
2022-11-18	30.700	31.300	30.550	31.050	30.475	6,997,851
2022-11-17	31.100	31.100	30.500	30.600	30.033	12,247,082
2022-11-16	31.200	31.800	31.000	31.050	30.475	12,224,942
2022-11-15	31.250	31.400	30.800	30.950	30.377	6,943,630
2022-11-14	30.950	31.350	30.850	31.150	30.573	5,455,719
2022-11-11	31.550	31.650	30.900	30.900	30.328	5,437,111
2022-11-10	31.000	31.300	30.850	31.100	30.524	3,952,643
2022-11-09	31.750	31.750	30.900	31.050	30.475	11,334,981
2022-11-08	33.100	33.150	31.500	31.600	31.015	15,216,257
2022-11-07	32.800	33.400	32.700	33.050	32.438	3,732,294
2022-11-04	33.100	33.400	32.600	32.650	32.045	4,089,176

← NewerPage 16 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	1.0800 TWD
2022-07-12	0.3500 TWD
2021-09-03	0.2000 TWD
2020-07-09	1.1900 TWD
2019-07-09	1.3400 TWD

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