Singapore markets open in 8 hours 35 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,038.14 +19.75 (+0.39%) Dow
38,056.49 +153.20 (+0.40%) Nasdaq
15,732.88 +127.40 (+0.82%) Bitcoin USD
59,015.36 +1,932.50 (+3.39%) CMC Crypto 200
1,273.45 +2.71 (+0.21%)
Aerospace Industrial Development Corporation (2634.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 57.30 | 58.30 | 56.60 | 57.90 | 57.90 | 12,623,919 |
| 30 Apr 2024 | 58.00 | 58.30 | 57.00 | 57.20 | 57.20 | 10,302,636 |
| 29 Apr 2024 | 58.30 | 58.40 | 57.30 | 57.80 | 57.80 | 12,990,887 |
| 26 Apr 2024 | 57.90 | 58.20 | 57.00 | 57.70 | 57.70 | 15,063,804 |
| 25 Apr 2024 | 57.20 | 58.40 | 56.50 | 57.30 | 57.30 | 17,016,880 |
| 24 Apr 2024 | 58.10 | 58.30 | 57.00 | 57.10 | 57.10 | 25,385,856 |
| 23 Apr 2024 | 57.20 | 58.60 | 56.20 | 57.80 | 57.80 | 18,684,858 |
| 22 Apr 2024 | 58.20 | 59.30 | 56.10 | 56.10 | 56.10 | 29,425,571 |
| 19 Apr 2024 | 59.30 | 59.70 | 56.80 | 57.60 | 57.60 | 46,150,729 |
| 18 Apr 2024 | 55.40 | 59.30 | 55.20 | 58.70 | 58.70 | 44,085,535 |
| 17 Apr 2024 | 55.40 | 57.00 | 55.40 | 55.80 | 55.80 | 15,965,260 |
| 16 Apr 2024 | 58.40 | 59.80 | 54.30 | 55.40 | 55.40 | 51,244,506 |
| 15 Apr 2024 | 58.00 | 60.50 | 57.20 | 58.00 | 58.00 | 75,728,341 |
| 12 Apr 2024 | 56.20 | 57.60 | 55.80 | 56.80 | 56.80 | 20,868,390 |
| 11 Apr 2024 | 57.60 | 57.90 | 55.80 | 55.80 | 55.80 | 27,436,146 |
| 10 Apr 2024 | 58.00 | 59.30 | 56.70 | 56.80 | 56.80 | 63,915,061 |
| 09 Apr 2024 | 53.80 | 58.20 | 53.70 | 57.50 | 57.50 | 57,648,200 |
| 08 Apr 2024 | 53.20 | 53.80 | 52.70 | 53.00 | 53.00 | 8,532,261 |
| 03 Apr 2024 | 54.60 | 54.70 | 53.50 | 53.70 | 53.70 | 10,277,589 |
| 02 Apr 2024 | 54.70 | 54.90 | 53.60 | 54.30 | 54.30 | 15,828,299 |
| 01 Apr 2024 | 53.00 | 54.80 | 52.40 | 54.40 | 54.40 | 24,815,316 |
| 29 Mar 2024 | 52.90 | 53.30 | 51.70 | 52.80 | 52.80 | 12,330,000 |
| 28 Mar 2024 | 53.80 | 55.00 | 52.60 | 52.60 | 52.60 | 40,400,128 |
| 27 Mar 2024 | 50.00 | 53.80 | 50.00 | 53.20 | 53.20 | 43,287,481 |
| 26 Mar 2024 | 50.70 | 50.80 | 49.35 | 49.65 | 49.65 | 5,232,387 |
| 25 Mar 2024 | 50.50 | 50.90 | 49.65 | 50.40 | 50.40 | 7,787,584 |
| 22 Mar 2024 | 48.95 | 50.90 | 48.80 | 50.30 | 50.30 | 17,285,640 |
| 21 Mar 2024 | 48.20 | 48.80 | 48.10 | 48.70 | 48.70 | 4,985,302 |
| 20 Mar 2024 | 48.85 | 48.85 | 47.85 | 47.95 | 47.95 | 4,150,900 |
| 19 Mar 2024 | 48.45 | 48.95 | 48.35 | 48.60 | 48.60 | 3,885,019 |
| 18 Mar 2024 | 47.75 | 48.50 | 47.30 | 48.40 | 48.40 | 4,116,173 |
| 15 Mar 2024 | 47.40 | 48.40 | 47.40 | 47.55 | 47.55 | 6,505,961 |
| 14 Mar 2024 | 47.70 | 47.75 | 47.05 | 47.15 | 47.15 | 3,624,004 |
| 13 Mar 2024 | 48.15 | 48.15 | 47.45 | 47.55 | 47.55 | 4,312,752 |
| 12 Mar 2024 | 47.60 | 48.20 | 47.30 | 48.15 | 48.15 | 4,156,831 |
| 11 Mar 2024 | 47.10 | 48.30 | 47.05 | 47.55 | 47.55 | 3,863,992 |
| 08 Mar 2024 | 48.00 | 48.30 | 46.95 | 47.10 | 47.10 | 10,294,328 |
| 07 Mar 2024 | 49.00 | 49.05 | 48.25 | 48.30 | 48.30 | 5,721,471 |
| 06 Mar 2024 | 49.45 | 49.60 | 48.90 | 48.90 | 48.90 | 3,890,471 |
| 05 Mar 2024 | 49.90 | 49.95 | 49.30 | 49.45 | 49.45 | 3,421,942 |
| 04 Mar 2024 | 49.90 | 50.20 | 49.80 | 49.80 | 49.80 | 4,893,583 |
| 01 Mar 2024 | 49.65 | 49.80 | 49.35 | 49.60 | 49.60 | 3,178,174 |
| 29 Feb 2024 | 49.10 | 49.90 | 49.00 | 49.65 | 49.65 | 4,520,124 |
| 27 Feb 2024 | 50.00 | 50.00 | 48.75 | 48.90 | 48.90 | 5,316,150 |
| 26 Feb 2024 | 48.55 | 49.90 | 48.55 | 49.75 | 49.75 | 7,041,081 |
| 23 Feb 2024 | 49.25 | 49.35 | 48.40 | 48.40 | 48.40 | 7,290,689 |
| 22 Feb 2024 | 49.15 | 49.35 | 48.85 | 49.25 | 49.25 | 3,824,286 |
| 21 Feb 2024 | 49.10 | 49.40 | 49.00 | 49.10 | 49.10 | 2,886,563 |
| 20 Feb 2024 | 49.50 | 49.50 | 49.00 | 49.05 | 49.05 | 3,756,333 |
| 19 Feb 2024 | 49.50 | 49.70 | 49.30 | 49.45 | 49.45 | 3,464,060 |
| 16 Feb 2024 | 49.45 | 49.45 | 49.05 | 49.30 | 49.30 | 3,459,445 |
| 15 Feb 2024 | 48.60 | 49.45 | 48.40 | 49.20 | 49.20 | 4,907,090 |
| 05 Feb 2024 | 48.35 | 48.35 | 47.75 | 48.10 | 48.10 | 5,515,445 |
| 02 Feb 2024 | 49.00 | 49.10 | 48.10 | 48.25 | 48.25 | 7,845,511 |
| 01 Feb 2024 | 49.10 | 49.45 | 48.70 | 48.85 | 48.85 | 5,436,228 |
| 31 Jan 2024 | 49.90 | 49.90 | 48.80 | 49.20 | 49.20 | 7,162,819 |
| 30 Jan 2024 | 50.40 | 50.40 | 49.80 | 49.80 | 49.80 | 2,853,321 |
| 29 Jan 2024 | 50.00 | 50.40 | 49.95 | 50.20 | 50.20 | 2,589,717 |
| 26 Jan 2024 | 50.10 | 50.20 | 49.90 | 49.90 | 49.90 | 2,778,735 |
| 25 Jan 2024 | 50.60 | 50.70 | 50.10 | 50.10 | 50.10 | 2,536,873 |
| 24 Jan 2024 | 50.20 | 51.00 | 49.95 | 50.50 | 50.50 | 3,612,361 |
| 23 Jan 2024 | 50.00 | 50.50 | 50.00 | 50.20 | 50.20 | 2,249,513 |
| 22 Jan 2024 | 50.20 | 50.30 | 49.90 | 49.90 | 49.90 | 3,632,395 |
| 19 Jan 2024 | 50.20 | 50.40 | 49.90 | 49.95 | 49.95 | 3,694,728 |
| 18 Jan 2024 | 50.50 | 50.60 | 49.50 | 49.80 | 49.80 | 6,245,641 |
| 17 Jan 2024 | 51.50 | 51.50 | 50.20 | 50.20 | 50.20 | 7,267,101 |
| 16 Jan 2024 | 52.00 | 52.00 | 51.20 | 51.30 | 51.30 | 7,627,819 |
| 15 Jan 2024 | 54.20 | 55.00 | 52.10 | 52.10 | 52.10 | 29,306,428 |
| 12 Jan 2024 | 52.50 | 53.40 | 52.20 | 53.00 | 53.00 | 16,344,080 |
| 11 Jan 2024 | 52.00 | 52.20 | 50.20 | 52.00 | 52.00 | 15,354,515 |
| 10 Jan 2024 | 51.90 | 53.60 | 51.30 | 51.60 | 51.60 | 23,328,421 |
| 09 Jan 2024 | 53.60 | 53.60 | 51.50 | 51.50 | 51.50 | 19,707,908 |
| 08 Jan 2024 | 54.50 | 55.20 | 53.40 | 53.70 | 53.70 | 18,101,612 |
| 05 Jan 2024 | 52.80 | 54.40 | 52.50 | 54.20 | 54.20 | 13,579,541 |
| 04 Jan 2024 | 52.90 | 53.40 | 52.70 | 52.70 | 52.70 | 4,956,482 |
| 03 Jan 2024 | 53.70 | 53.70 | 52.70 | 52.70 | 52.70 | 6,455,673 |
| 02 Jan 2024 | 53.90 | 53.90 | 53.20 | 53.60 | 53.60 | 5,486,409 |
| 29 Dec 2023 | 53.40 | 53.80 | 53.20 | 53.60 | 53.60 | 8,567,362 |
| 28 Dec 2023 | 52.90 | 53.40 | 52.80 | 53.10 | 53.10 | 5,211,157 |
| 27 Dec 2023 | 53.20 | 53.30 | 52.60 | 52.80 | 52.80 | 5,577,800 |
| 26 Dec 2023 | 53.60 | 53.70 | 52.90 | 53.00 | 53.00 | 6,391,001 |
| 25 Dec 2023 | 52.70 | 53.70 | 52.40 | 53.30 | 53.30 | 13,132,741 |
| 22 Dec 2023 | 52.50 | 52.80 | 52.00 | 52.30 | 52.30 | 5,278,227 |
| 21 Dec 2023 | 52.50 | 53.70 | 52.10 | 52.10 | 52.10 | 16,146,380 |
| 20 Dec 2023 | 52.30 | 53.00 | 52.00 | 52.70 | 52.70 | 5,602,704 |
| 19 Dec 2023 | 53.10 | 53.10 | 51.40 | 52.00 | 52.00 | 6,131,402 |
| 18 Dec 2023 | 52.80 | 53.00 | 52.50 | 52.80 | 52.80 | 4,371,518 |
| 15 Dec 2023 | 52.30 | 52.90 | 51.90 | 52.50 | 52.50 | 6,284,415 |
| 14 Dec 2023 | 52.50 | 52.60 | 52.00 | 52.00 | 52.00 | 4,479,858 |
| 13 Dec 2023 | 54.00 | 54.40 | 51.80 | 51.90 | 51.90 | 21,420,359 |
| 12 Dec 2023 | 51.80 | 53.20 | 51.80 | 52.70 | 52.70 | 10,130,061 |
| 11 Dec 2023 | 51.80 | 52.10 | 51.30 | 51.50 | 51.50 | 2,715,636 |
| 08 Dec 2023 | 52.30 | 52.70 | 51.50 | 51.50 | 51.50 | 6,733,526 |
| 07 Dec 2023 | 52.20 | 53.50 | 52.20 | 52.20 | 52.20 | 7,493,165 |
| 06 Dec 2023 | 52.60 | 52.90 | 52.00 | 52.00 | 52.00 | 3,615,731 |
| 05 Dec 2023 | 53.20 | 53.20 | 52.30 | 52.40 | 52.40 | 4,262,283 |
| 04 Dec 2023 | 52.40 | 53.80 | 52.10 | 53.10 | 53.10 | 8,134,489 |
| 01 Dec 2023 | 51.80 | 52.70 | 51.70 | 52.30 | 52.30 | 6,403,098 |
| 30 Nov 2023 | 51.90 | 52.20 | 51.30 | 51.80 | 51.80 | 4,501,082 |
| 29 Nov 2023 | 52.40 | 52.80 | 51.80 | 51.90 | 51.90 | 3,951,460 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.