STARLUX AIRLINES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.000	20.100	20.000	20.000	20.000	3,133,081
2026-10-19	20.300	20.300	20.050	20.050	20.050	3,652,882
2026-10-16	20.250	20.450	20.200	20.350	20.350	3,906,530
2026-10-15	20.250	20.250	20.100	20.200	20.200	4,643,173
2026-10-14	20.200	20.350	20.150	20.250	20.250	2,925,098
2026-10-13	20.100	20.250	20.100	20.150	20.150	3,419,986
2026-10-12	20.100	20.300	20.100	20.150	20.150	3,340,807
2026-10-08	20.100	20.100	20.000	20.100	20.100	2,449,599
2026-10-07	20.050	20.100	20.000	20.100	20.100	2,577,555
2026-10-06	20.050	20.100	20.000	20.000	20.000	2,573,403
2026-10-05	20.150	20.200	20.050	20.050	20.050	2,945,443
2026-10-02	20.100	20.150	20.050	20.100	20.100	2,910,557
2026-10-01	20.150	20.200	20.050	20.150	20.150	2,308,243
2026-09-30	20.100	20.200	20.000	20.150	20.150	2,837,096
2026-09-29	20.200	20.200	20.050	20.050	20.050	2,763,682
2026-09-24	20.250	20.300	20.150	20.200	20.200	2,304,937
2026-09-23	20.300	20.550	20.300	20.350	20.350	4,063,020
2026-09-22	20.250	20.300	20.150	20.300	20.300	3,906,578
2026-09-21	20.500	20.500	20.200	20.250	20.250	2,941,492
2026-09-18	20.150	20.600	20.050	20.600	20.600	9,242,052
2026-09-17	20.150	20.300	20.100	20.250	20.250	2,839,768
2026-09-16	20.100	20.150	20.050	20.150	20.150	2,649,445
2026-09-15	20.100	20.200	20.000	20.100	20.100	5,013,856
2026-09-14	20.200	20.200	20.100	20.100	20.100	3,313,582
2026-09-11	20.200	20.300	20.150	20.200	20.200	4,486,494
2026-09-10	20.500	20.800	20.250	20.300	20.300	6,633,849
2026-09-09	20.600	20.650	20.450	20.550	20.550	3,101,872
2026-09-08	21.900	21.900	20.550	20.600	20.600	6,452,637
2026-09-07	20.750	20.750	20.450	20.500	20.500	3,110,889
2026-09-04	20.700	20.850	20.500	20.650	20.650	3,298,458
2026-09-03	20.650	20.750	20.550	20.700	20.700	2,701,421
2026-09-02	20.700	20.700	20.500	20.650	20.650	2,531,161
2026-09-01	20.750	20.850	20.600	20.650	20.650	5,204,956
2026-08-31	20.850	20.950	20.650	20.900	20.900	2,830,143
2026-08-28	21.100	21.100	20.850	20.850	20.850	3,011,177
2026-08-27	21.200	21.300	21.000	21.100	21.100	2,522,082
2026-08-26	21.150	21.300	21.100	21.200	21.200	2,327,593
2026-08-25	21.300	21.350	21.100	21.100	21.100	1,961,901
2026-08-24	21.300	21.450	21.250	21.300	21.300	2,708,683
2026-08-21	21.150	21.400	21.100	21.300	21.300	3,807,678
2026-08-20	20.900	21.400	20.850	21.150	21.150	6,444,373
2026-08-19	20.750	21.000	20.400	20.900	20.900	4,337,626
2026-08-18	20.700	20.900	20.700	20.800	20.800	5,497,119
2026-08-17	20.400	20.750	20.250	20.750	20.750	3,661,491
2026-08-14	20.400	20.450	20.200	20.400	20.400	4,951,667
2026-08-13	20.550	20.600	20.350	20.400	20.400	5,468,715
2026-08-12	20.650	20.700	20.450	20.550	20.550	5,875,905
2026-08-11	20.800	20.800	20.600	20.750	20.750	4,545,465
2026-08-10	21.150	21.150	20.550	20.750	20.750	11,802,373
2026-08-07	21.150	21.350	21.150	21.300	21.300	2,397,266
2026-08-06	21.200	21.400	21.050	21.150	21.150	3,671,765
2026-08-05	21.350	21.450	21.200	21.300	21.300	3,648,132
2026-08-04	21.050	21.350	20.950	21.150	21.150	5,472,935
2026-08-03	21.650	21.700	21.300	21.350	21.350	5,191,815
2026-07-31	21.700	22.000	21.650	21.650	21.650	6,930,536
2026-07-30	21.500	21.600	21.300	21.550	21.550	4,425,926
2026-07-29	21.850	22.000	21.150	21.500	21.500	8,911,263
2026-07-28	21.550	21.850	21.450	21.800	21.800	8,776,607
2026-07-27	21.300	21.600	21.200	21.600	21.600	3,912,823
2026-07-24	21.050	21.250	21.050	21.150	21.150	3,437,412

Page 1 of 2 · 64 trading daysOlder →

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.