Aerospace Industrial Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	45.150	45.400	44.400	44.550	44.550	1,837,483
2025-02-03	45.000	45.500	44.800	45.150	45.150	2,503,477
2025-01-22	45.550	45.550	44.900	45.400	45.400	3,313,100
2025-01-21	44.950	45.750	44.950	45.250	45.250	3,452,486
2025-01-20	45.100	45.100	44.550	44.900	44.900	1,790,252
2025-01-17	44.950	45.100	44.550	44.700	44.700	1,706,718
2025-01-16	44.750	45.150	44.450	45.000	45.000	4,793,903
2025-01-15	44.500	44.750	44.100	44.100	44.100	3,294,055
2025-01-14	43.700	44.100	43.100	44.000	44.000	2,385,648
2025-01-13	42.900	43.650	42.600	43.650	43.650	4,471,062
2025-01-10	43.300	43.300	42.700	43.050	43.050	2,306,976
2025-01-09	44.300	44.800	42.800	42.800	42.800	4,486,964
2025-01-08	44.200	44.300	43.500	43.800	43.800	2,215,126
2025-01-07	44.550	44.550	43.850	43.900	43.900	2,261,998
2025-01-06	44.950	44.950	43.900	44.300	44.300	2,746,465
2025-01-03	45.000	45.350	44.350	44.550	44.550	3,452,710
2025-01-02	44.700	45.300	44.500	44.650	44.650	3,588,358
2024-12-31	45.600	46.200	44.750	44.850	44.850	11,428,075
2024-12-30	44.350	46.250	44.250	45.200	45.200	14,260,019
2024-12-27	44.200	45.000	44.100	44.250	44.250	4,191,004
2024-12-26	44.300	44.400	43.950	44.050	44.050	2,212,037
2024-12-25	44.250	44.400	43.850	43.850	43.850	1,952,492
2024-12-24	43.800	44.500	43.500	44.000	44.000	3,344,746
2024-12-23	43.000	43.750	42.700	43.700	43.700	2,910,572
2024-12-20	43.150	43.150	42.600	42.700	42.700	1,636,867
2024-12-19	42.800	43.150	42.550	43.150	43.150	2,167,497
2024-12-18	43.600	43.600	43.100	43.250	43.250	1,852,274
2024-12-17	43.000	43.950	42.900	43.650	43.650	3,117,193
2024-12-16	42.700	43.400	42.600	42.750	42.750	2,285,013
2024-12-13	43.300	43.300	42.550	42.600	42.600	3,015,448
2024-12-12	43.750	43.950	43.250	43.300	43.300	1,787,463
2024-12-11	44.250	45.700	43.350	43.550	43.550	10,113,748
2024-12-10	43.300	44.000	43.200	43.700	43.700	3,402,796
2024-12-09	43.300	43.300	42.700	42.800	42.800	1,996,695
2024-12-06	43.150	43.400	42.900	43.000	43.000	2,786,981
2024-12-05	43.950	43.950	43.300	43.400	43.400	1,868,314
2024-12-04	44.000	44.000	43.450	43.650	43.650	1,451,230
2024-12-03	44.000	44.200	43.600	43.650	43.650	1,968,444
2024-12-02	43.350	44.350	43.300	43.700	43.700	3,257,670
2024-11-29	43.100	43.250	42.500	43.050	43.050	2,411,237
2024-11-28	44.300	44.350	43.300	43.300	43.300	2,732,210
2024-11-27	45.550	45.600	44.100	44.100	44.100	4,157,622
2024-11-26	45.350	46.200	45.000	45.050	45.050	10,268,568
2024-11-25	45.100	45.450	44.450	44.850	44.850	5,688,900
2024-11-22	43.900	45.050	43.600	44.750	44.750	8,968,616
2024-11-21	43.500	43.800	43.050	43.550	43.550	7,690,968
2024-11-20	43.450	43.450	43.450	43.450	43.450	9,828,616
2024-11-19	43.650	44.800	43.600	44.050	44.050	11,915,157
2024-11-18	43.000	43.350	42.500	43.250	43.250	8,110,016
2024-11-15	42.550	44.000	42.500	43.100	43.100	5,580,463
2024-11-14	44.850	45.100	43.500	43.500	43.500	5,355,192
2024-11-13	45.150	45.200	44.850	44.900	44.900	3,017,499
2024-11-12	45.800	46.050	45.150	45.150	45.150	3,840,799
2024-11-11	46.200	46.550	46.000	46.000	46.000	4,035,685
2024-11-08	46.350	46.400	45.750	45.850	45.850	3,987,961
2024-11-07	46.800	48.000	46.250	46.250	46.250	9,305,710
2024-11-06	45.050	45.950	44.550	45.750	45.750	4,394,160
2024-11-05	45.000	45.250	44.900	45.050	45.050	1,458,271
2024-11-04	45.000	45.100	44.850	44.900	44.900	1,559,400
2024-11-01	44.000	44.900	43.950	44.900	44.900	1,848,708

← NewerPage 8 of 21 · 1,220 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.