Taseco Air Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	49,999.98	51,799.98	48,499.98	51,799.98	38,322.29	13,800
2022-11-21	49,999.98	49,999.98	49,899.98	49,899.98	36,916.65	9,120
2022-11-18	47,999.98	48,599.98	47,999.98	48,599.98	35,954.89	2,280
2022-11-17	46,699.98	48,099.98	46,499.98	47,999.98	35,511.01	28,800
2022-11-16	44,699.98	46,899.98	44,649.98	46,699.98	34,549.25	39,120
2022-11-15	46,099.98	46,999.98	45,499.98	45,999.98	34,031.38	57,480
2022-11-14	47,199.98	47,199.98	46,399.98	46,499.98	34,401.29	27,120
2022-11-11	44,999.98	48,999.98	44,999.98	48,799.98	36,102.86	7,200
2022-11-10	45,899.98	47,899.98	45,799.98	47,899.98	35,437.02	14,640
2022-11-09	47,099.98	49,499.98	47,099.98	48,699.98	36,028.87	10,560
2022-11-08	48,599.98	48,599.98	46,199.98	47,799.98	35,363.04	20,160
2022-11-07	49,999.98	49,999.98	46,499.98	46,499.98	34,401.29	19,080
2022-11-04	53,499.98	53,499.98	49,999.98	49,999.98	36,990.63	44,880
2022-11-03	51,999.98	51,999.98	50,899.98	50,899.98	37,656.46	9,600
2022-11-02	51,599.98	51,799.98	51,599.98	51,799.98	38,322.29	4,320
2022-11-01	52,699.98	52,699.98	50,999.98	51,499.98	38,100.35	4,920
2022-10-31	53,899.98	53,999.98	52,499.98	52,499.98	38,840.16	45,000
2022-10-28	53,999.98	54,199.98	51,999.98	53,999.98	39,949.88	58,680
2022-10-27	52,599.98	54,999.98	49,149.98	53,999.98	39,949.88	14,160
2022-10-26	52,399.98	52,999.98	52,399.98	52,799.98	39,062.11	11,160
2022-10-25	51,999.98	52,899.98	51,899.98	52,499.98	38,840.16	36,240
2022-10-24	53,999.98	53,999.98	50,999.98	52,199.98	38,618.22	25,200
2022-10-21	54,999.98	55,099.98	53,999.98	53,999.98	39,949.88	47,760
2022-10-20	55,499.98	55,599.98	53,999.98	54,999.98	40,689.69	122,040
2022-10-19	56,499.98	56,799.98	55,199.98	55,199.98	40,837.66	122,400
2022-10-18	56,399.98	56,699.98	56,399.98	56,699.98	41,947.38	24,360
2022-10-17	56,299.98	56,399.98	56,199.98	56,299.98	41,651.45	35,400
2022-10-14	56,499.98	56,499.98	56,499.98	56,499.98	41,799.41	17,640
2022-10-13	55,899.98	56,399.98	55,599.98	56,399.98	41,725.43	44,640
2022-10-12	55,999.98	55,999.98	55,499.98	55,499.98	41,059.60	4,320
2022-10-11	56,499.98	56,499.98	56,299.98	56,399.98	41,725.43	92,640
2022-10-10	56,499.98	56,499.98	56,299.98	56,499.98	41,799.41	48,360
2022-10-07	56,399.98	56,699.98	56,199.98	56,499.98	41,799.41	80,640
2022-10-06	56,299.98	56,799.98	56,299.98	56,799.98	42,021.36	24,480
2022-10-05	56,399.98	56,899.98	56,299.98	56,299.98	41,651.45	5,280
2022-10-04	56,299.98	56,599.98	56,299.98	56,299.98	41,651.45	16,920
2022-10-03	56,999.98	56,999.98	56,199.98	56,299.98	41,651.45	62,760
2022-09-30	56,299.98	56,999.98	56,299.98	56,999.98	42,169.32	58,560
2022-09-29	57,399.98	57,399.98	56,199.98	56,399.98	41,725.43	10,560
2022-09-28	56,299.98	56,499.98	56,199.98	56,299.98	41,651.45	12,120
2022-09-27	56,599.98	56,599.98	56,199.98	56,199.98	41,577.47	43,920
2022-09-26	56,399.98	56,999.98	56,199.98	56,599.98	41,873.39	43,800
2022-09-23	57,299.98	57,299.98	56,999.98	57,099.98	42,243.30	4,440
2022-09-22	57,299.98	57,299.98	56,199.98	56,899.98	42,095.34	22,800
2022-09-21	56,499.98	57,499.98	56,199.98	57,399.98	42,465.24	19,680
2022-09-20	56,399.98	56,799.98	56,199.98	56,799.98	42,021.36	8,760
2022-09-19	56,899.98	56,999.98	56,199.98	56,299.98	41,651.45	30,480
2022-09-16	57,899.98	57,899.98	57,099.98	57,199.98	42,317.28	10,680
2022-09-15	58,899.98	58,899.98	57,499.98	57,499.98	42,539.23	9,240
2022-09-14	57,999.98	58,499.98	57,099.98	57,799.98	42,761.17	21,240
2022-09-13	57,999.98	58,099.98	57,799.98	57,999.98	42,909.13	9,240
2022-09-12	58,399.98	58,499.98	57,599.98	57,999.98	42,909.13	15,600
2022-09-09	57,499.98	58,699.98	57,499.98	58,399.98	43,205.06	27,720
2022-09-08	58,899.98	58,999.98	57,499.98	58,899.98	43,574.96	66,360
2022-09-07	59,999.98	59,999.98	58,899.98	58,899.98	43,574.96	47,760
2022-09-06	61,499.98	61,499.98	59,999.98	60,699.98	44,906.63	12,120
2022-09-05	59,799.98	60,499.98	59,699.98	60,499.98	44,758.66	37,200
2022-08-31	59,899.98	59,899.98	59,399.98	59,699.98	44,166.81	5,280
2022-08-30	59,999.98	59,999.98	59,399.98	59,899.98	44,314.78	19,440
2022-08-29	59,099.98	59,999.98	59,099.98	59,999.98	44,388.76	47,280

← NewerPage 17 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	999.9996 VND
2025-10-16	2,499.9991 VND
2025-05-16	1,499.9994 VND
2024-11-22	1,499.9994 VND
2024-05-31	1,199.9995 VND
2020-07-30	999.9996 VND
2019-11-14	1,999.9992 VND
2019-03-15	1,499.9995 VND

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