Aerospace Industrial Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	37.100	37.500	36.800	37.150	36.462	10,859,709
2022-08-08	36.350	37.950	36.250	37.000	36.315	24,446,026
2022-08-05	36.000	36.400	35.500	35.950	35.284	15,636,077
2022-08-04	37.000	37.450	35.400	36.000	35.333	17,563,931
2022-08-03	38.700	38.800	36.000	37.100	36.413	42,400,042
2022-08-02	37.400	38.450	37.050	38.200	37.492	49,076,106
2022-08-01	36.450	37.650	35.850	37.350	36.658	30,650,208
2022-07-29	35.400	36.100	35.100	35.900	35.235	8,477,479
2022-07-28	36.050	36.100	35.200	35.250	34.597	8,852,648
2022-07-27	35.200	36.200	35.100	35.900	35.235	12,992,056
2022-07-26	35.150	35.400	34.850	35.200	34.548	6,702,429
2022-07-25	35.100	35.450	34.900	34.950	34.303	5,770,741
2022-07-22	35.100	35.650	34.300	35.000	34.352	12,697,457
2022-07-21	35.350	35.350	34.200	34.700	34.057	11,938,837
2022-07-20	35.200	35.800	34.750	35.350	34.695	9,401,698
2022-07-19	35.100	35.650	34.650	35.000	34.352	6,167,497
2022-07-18	35.500	35.750	34.500	35.000	34.352	10,413,645
2022-07-15	35.500	35.550	34.200	35.100	34.450	14,421,048
2022-07-14	36.100	36.500	35.400	35.850	35.186	19,936,913
2022-07-13	35.150	36.450	34.650	36.050	35.382	35,994,814
2022-07-12	34.000	34.850	33.650	34.250	33.616	16,725,550
2022-07-11	33.200	34.650	33.200	34.350	33.370	21,322,210
2022-07-08	33.950	34.700	32.600	32.750	31.816	17,200,227
2022-07-07	34.200	34.350	33.250	33.400	32.447	11,711,603
2022-07-06	34.650	34.850	33.600	33.850	32.884	17,143,180
2022-07-05	33.900	34.900	33.250	34.700	33.710	27,068,273
2022-07-04	33.200	33.750	31.800	33.100	32.156	25,530,190
2022-07-01	32.750	34.300	32.450	32.550	31.622	35,694,197
2022-06-30	32.900	33.300	31.850	32.350	31.427	15,528,270
2022-06-29	32.400	33.250	32.000	32.200	31.282	13,049,618
2022-06-28	31.900	32.700	31.850	32.150	31.233	7,232,734
2022-06-27	31.700	32.350	31.600	31.850	30.942	8,627,150
2022-06-24	31.000	32.100	31.000	31.750	30.844	11,491,132
2022-06-23	31.500	32.750	31.050	31.150	30.261	21,249,275
2022-06-22	34.400	34.400	31.350	31.350	30.456	34,287,811
2022-06-21	34.400	34.800	33.300	34.400	33.419	45,706,863
2022-06-20	38.200	39.500	34.400	34.400	33.419	127,668,511
2022-06-17	35.100	38.200	34.050	38.200	37.110	69,112,780
2022-06-16	34.400	36.300	34.000	34.750	33.759	38,102,763
2022-06-15	33.550	34.100	33.500	34.000	33.030	6,697,937
2022-06-14	33.600	33.850	32.950	33.450	32.496	2,912,349
2022-06-13	33.100	33.700	32.750	33.450	32.496	3,956,784
2022-06-10	33.600	33.700	33.400	33.450	32.496	1,725,016
2022-06-09	34.100	34.400	33.700	33.950	32.982	3,861,053
2022-06-08	34.000	34.050	33.500	34.050	33.079	4,347,899
2022-06-07	32.900	33.900	32.850	33.600	32.642	3,723,675
2022-06-06	33.200	33.450	32.900	32.950	32.010	3,108,052
2022-06-02	33.800	33.900	33.150	33.400	32.447	5,394,055
2022-06-01	34.200	34.800	33.800	33.900	32.933	8,116,216
2022-05-31	34.200	34.600	34.000	34.100	33.127	5,889,536
2022-05-30	33.900	34.350	33.800	34.200	33.224	4,024,175
2022-05-27	34.100	34.550	33.400	33.500	32.544	8,358,906
2022-05-26	34.400	34.450	33.850	33.950	32.982	6,468,623
2022-05-25	33.800	34.800	33.800	33.850	32.884	14,617,039
2022-05-24	34.200	34.400	33.900	34.000	33.030	9,762,941
2022-05-23	33.550	34.400	33.350	33.750	32.787	14,777,276
2022-05-20	32.700	33.850	32.700	33.300	32.350	11,917,730
2022-05-19	32.300	32.850	32.200	32.450	31.524	3,873,298
2022-05-18	32.700	33.050	32.300	32.800	31.864	4,523,420
2022-05-17	31.800	32.700	31.800	32.500	31.573	4,303,433

← NewerPage 18 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.