Aerospace Industrial Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	32.150	33.250	31.950	33.100	32.487	4,356,456
2022-11-02	32.000	33.100	32.000	32.450	31.849	7,004,500
2022-11-01	31.500	31.950	31.500	31.800	31.211	3,978,303
2022-10-31	30.950	31.600	30.850	31.350	30.769	1,957,138
2022-10-28	31.250	31.700	30.600	30.600	30.033	2,886,370
2022-10-27	31.100	31.500	31.100	31.200	30.622	1,840,010
2022-10-26	31.400	31.400	30.900	31.050	30.475	3,539,222
2022-10-25	32.500	32.500	31.250	31.350	30.769	5,799,737
2022-10-24	32.000	32.700	31.900	32.300	31.702	7,707,653
2022-10-21	30.400	31.900	30.050	31.600	31.015	7,714,750
2022-10-20	31.350	31.350	29.800	30.250	29.690	9,385,179
2022-10-19	31.400	31.600	31.000	31.150	30.573	4,829,625
2022-10-18	31.950	32.000	31.250	31.300	30.720	3,361,852
2022-10-17	31.500	31.850	31.250	31.800	31.211	3,531,056
2022-10-14	31.900	31.950	31.150	31.450	30.867	7,004,737
2022-10-13	32.900	32.950	30.950	31.150	30.573	8,657,539
2022-10-12	33.450	33.650	32.650	32.900	32.291	3,775,384
2022-10-11	33.100	34.050	32.950	33.550	32.929	4,805,332
2022-10-07	33.800	34.200	33.150	33.450	32.830	4,010,370
2022-10-06	34.200	34.200	33.850	33.950	33.321	1,178,197
2022-10-05	34.700	34.700	34.050	34.100	33.468	2,129,135
2022-10-04	34.650	34.700	34.150	34.350	33.714	2,068,310
2022-10-03	33.600	34.500	33.550	34.150	33.517	2,817,275
2022-09-30	33.700	33.850	32.900	33.800	33.174	3,533,315
2022-09-29	34.200	34.600	33.850	34.000	33.370	4,641,599
2022-09-28	34.200	34.950	33.700	33.700	33.076	6,636,371
2022-09-27	35.550	35.700	34.000	34.150	33.517	10,273,458
2022-09-26	36.350	37.150	35.300	35.550	34.891	14,799,830
2022-09-23	36.150	36.500	35.850	36.100	35.431	3,530,521
2022-09-22	35.300	36.150	35.300	35.950	35.284	2,867,666
2022-09-21	36.000	36.150	35.500	35.550	34.891	1,996,337
2022-09-20	35.900	36.150	35.600	36.100	35.431	1,851,596
2022-09-19	36.050	36.250	35.450	35.600	34.941	2,587,002
2022-09-16	36.300	36.500	35.750	36.050	35.382	3,238,418
2022-09-15	37.000	37.900	36.550	36.550	35.873	7,589,822
2022-09-14	36.150	37.000	35.900	36.850	36.167	3,434,541
2022-09-13	37.000	37.000	36.400	36.700	36.020	4,174,726
2022-09-12	36.450	36.850	36.400	36.800	36.118	6,101,471
2022-09-08	35.900	36.100	35.650	36.000	35.333	3,551,264
2022-09-07	35.600	36.050	35.500	35.750	35.088	3,835,819
2022-09-06	35.550	36.200	35.300	35.600	34.941	5,596,653
2022-09-05	35.200	35.700	35.200	35.350	34.695	2,507,240
2022-09-02	35.600	35.600	35.200	35.200	34.548	2,342,277
2022-09-01	35.250	35.750	35.250	35.250	34.597	2,525,481
2022-08-31	35.150	35.750	35.000	35.500	34.842	4,631,974
2022-08-30	35.100	35.750	35.050	35.150	34.499	3,623,960
2022-08-29	35.300	35.500	35.000	35.000	34.352	3,908,611
2022-08-26	35.900	36.200	35.750	35.800	35.137	2,803,335
2022-08-25	36.000	36.100	35.650	35.750	35.088	2,408,924
2022-08-24	36.200	36.200	35.650	35.750	35.088	4,070,900
2022-08-23	35.300	36.000	35.100	35.900	35.235	6,595,350
2022-08-22	34.800	35.450	34.650	35.250	34.597	3,670,000
2022-08-19	35.400	35.650	35.000	35.100	34.450	5,401,468
2022-08-18	35.100	35.450	34.850	35.400	34.744	6,331,308
2022-08-17	35.700	35.700	34.900	35.050	34.401	9,644,668
2022-08-16	37.150	37.150	35.600	35.600	34.941	11,062,987
2022-08-15	37.100	37.250	36.500	36.900	36.216	6,749,738
2022-08-12	37.150	37.400	37.000	37.000	36.315	4,325,076
2022-08-11	37.200	37.400	36.800	36.800	36.118	5,568,685
2022-08-10	37.200	37.400	36.650	36.750	36.069	6,541,856

← NewerPage 17 of 21 · 1,216 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.