Architectural Aesthetics Global Development CO.,LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 38.000 | 38.900 | 37.300 | 38.800 | 38.800 | 65,000 |
| 2024-05-03 | 40.000 | 40.000 | 37.500 | 38.800 | 38.800 | 39,000 |
| 2024-05-02 | 38.400 | 39.900 | 38.000 | 38.750 | 38.750 | 113,000 |
| 2024-04-30 | 39.500 | 39.500 | 36.100 | 38.400 | 38.400 | 62,000 |
| 2024-04-29 | 37.900 | 39.500 | 37.900 | 39.500 | 39.500 | 89,000 |
| 2024-04-26 | 33.500 | 36.400 | 33.500 | 36.300 | 36.300 | 241,000 |
| 2024-04-25 | 31.000 | 33.250 | 31.000 | 33.100 | 33.100 | 65,000 |
| 2024-04-24 | 30.000 | 32.100 | 30.000 | 32.100 | 32.100 | 75,000 |
| 2024-04-23 | 29.000 | 29.500 | 28.550 | 29.200 | 29.200 | 17,000 |
| 2024-04-22 | 29.500 | 29.500 | 28.600 | 28.600 | 28.600 | 57,000 |
| 2024-04-19 | 28.500 | 29.500 | 28.100 | 29.500 | 29.500 | 58,000 |
| 2024-04-18 | 28.400 | 29.900 | 27.800 | 29.900 | 29.900 | 152,000 |
| 2024-04-17 | 30.000 | 30.000 | 27.000 | 29.000 | 29.000 | 247,000 |
| 2024-04-16 | 32.650 | 32.700 | 27.850 | 30.000 | 30.000 | 380,000 |
| 2024-04-15 | 29.700 | 29.750 | 29.700 | 29.750 | 29.750 | 217,000 |
| 2024-04-12 | 25.150 | 27.050 | 25.000 | 27.050 | 27.050 | 267,000 |
| 2024-04-11 | 24.600 | 24.600 | 23.200 | 24.600 | 24.600 | 215,000 |
| 2024-04-10 | 20.500 | 22.400 | 20.500 | 22.400 | 22.400 | 260,000 |
| 2024-04-09 | 20.000 | 20.400 | 20.000 | 20.400 | 20.400 | 66,000 |
| 2024-04-08 | 19.700 | 20.250 | 19.500 | 20.250 | 20.250 | 186,000 |
| 2024-04-03 | 19.200 | 19.250 | 19.200 | 19.200 | 19.200 | 65,000 |
| 2024-04-02 | 19.050 | 19.200 | 19.050 | 19.200 | 19.200 | 108,000 |
| 2024-04-01 | 18.950 | 19.050 | 18.950 | 19.050 | 19.050 | 8,000 |
| 2024-03-29 | 18.950 | 19.200 | 18.950 | 19.200 | 19.200 | 18,000 |
| 2024-03-28 | 19.100 | 19.300 | 18.950 | 18.950 | 18.950 | 28,000 |
| 2024-03-27 | 18.950 | 19.150 | 18.950 | 19.000 | 19.000 | 27,000 |
| 2024-03-26 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 0 |
| 2024-03-25 | 18.100 | 18.400 | 18.100 | 18.400 | 18.400 | 17,000 |
| 2024-03-22 | 19.000 | 19.100 | 17.900 | 18.100 | 18.100 | 70,000 |
| 2024-03-21 | 18.950 | 19.300 | 18.950 | 19.050 | 19.050 | 107,000 |
| 2024-03-20 | 19.500 | 19.850 | 18.850 | 18.850 | 18.850 | 67,000 |
| 2024-03-19 | 17.100 | 18.850 | 16.500 | 18.850 | 18.850 | 102,000 |
| 2024-03-18 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 0 |
| 2024-03-15 | 15.500 | 15.800 | 15.500 | 15.800 | 15.800 | 19,000 |
| 2024-03-14 | 15.000 | 15.500 | 15.000 | 15.500 | 15.500 | 15,000 |
| 2024-03-13 | 14.900 | 15.200 | 14.900 | 15.200 | 15.200 | 14,000 |
| 2024-03-12 | 14.900 | 14.900 | 14.800 | 14.800 | 14.800 | 11,000 |
| 2024-03-11 | 14.750 | 14.800 | 14.750 | 14.800 | 14.800 | 15,000 |
| 2024-03-08 | 14.650 | 14.800 | 14.650 | 14.800 | 14.800 | 5,000 |
| 2024-03-07 | 14.700 | 14.800 | 14.700 | 14.800 | 14.800 | 7,000 |
| 2024-03-06 | 15.000 | 15.100 | 15.000 | 15.100 | 15.100 | 8,000 |
| 2024-03-05 | 14.800 | 14.800 | 14.750 | 14.750 | 14.750 | 15,000 |
| 2024-03-04 | 15.000 | 15.000 | 14.950 | 14.950 | 14.950 | 8,000 |
| 2024-03-01 | 15.000 | 15.500 | 15.000 | 15.000 | 15.000 | 25,000 |
| 2024-02-29 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 5,000 |
| 2024-02-27 | 14.600 | 14.600 | 14.450 | 14.450 | 14.450 | 18,000 |
| 2024-02-26 | 15.000 | 15.000 | 14.600 | 14.600 | 14.600 | 12,000 |
| 2024-02-23 | 14.750 | 15.050 | 14.600 | 15.000 | 15.000 | 64,000 |
| 2024-02-22 | 15.200 | 15.200 | 14.750 | 14.750 | 14.750 | 37,000 |
| 2024-02-21 | 14.300 | 15.100 | 14.300 | 15.000 | 15.000 | 55,000 |
| 2024-02-20 | 14.000 | 14.050 | 14.000 | 14.000 | 14.000 | 19,000 |
| 2024-02-19 | 13.400 | 14.500 | 13.400 | 14.000 | 14.000 | 60,000 |
| 2024-02-16 | 13.400 | 13.400 | 13.400 | 13.400 | 13.400 | 27,000 |
| 2024-02-15 | 13.500 | 13.500 | 13.250 | 13.400 | 13.400 | 64,000 |
| 2024-02-05 | 12.800 | 13.250 | 12.750 | 13.250 | 13.250 | 37,000 |
| 2024-02-02 | 13.150 | 13.400 | 12.750 | 12.750 | 12.750 | 36,000 |
| 2024-02-01 | 13.400 | 13.400 | 12.750 | 12.750 | 12.750 | 24,000 |
| 2024-01-31 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 0 |
| 2024-01-30 | 13.400 | 14.250 | 13.400 | 13.500 | 13.500 | 4,000 |
| 2024-01-29 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.