STARLUX AIRLINES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.400	21.450	21.150	21.250	21.250	4,252,119
2026-07-22	22.000	22.200	21.350	21.400	21.400	8,102,669
2026-07-21	21.400	22.050	21.350	22.000	22.000	11,123,828
2026-07-20	21.350	21.400	20.900	21.300	21.300	5,606,769
2026-07-17	21.550	21.550	21.100	21.200	21.200	6,436,921
2026-07-16	21.350	21.650	21.300	21.550	21.550	6,202,331
2026-07-15	21.200	21.350	21.150	21.300	21.300	4,086,958
2026-07-14	21.350	21.450	20.900	21.150	21.150	5,911,798
2026-07-13	21.150	21.300	21.050	21.200	21.200	3,697,079
2026-07-10	21.150	21.150	21.150	21.150	21.150	0
2026-07-09	21.200	21.200	20.950	21.150	21.150	4,222,679
2026-07-08	21.300	21.600	21.100	21.200	21.200	4,398,159
2026-07-07	21.400	21.450	21.100	21.300	21.300	4,418,207
2026-07-06	21.500	21.550	21.250	21.350	21.350	4,033,838
2026-07-03	21.050	21.650	21.050	21.300	21.300	5,576,941
2026-07-02	21.050	21.150	20.850	21.050	21.050	3,728,260
2026-07-01	21.100	21.150	20.800	21.050	21.050	5,905,560
2026-06-30	21.100	21.200	21.000	21.100	21.100	4,692,924
2026-06-29	21.250	21.350	21.000	21.050	21.050	4,592,394
2026-06-26	21.950	21.950	21.150	21.200	21.200	8,303,344
2026-06-25	21.950	22.450	21.800	21.950	21.950	15,327,577
2026-06-24	21.500	22.000	21.300	21.700	21.700	12,398,718
2026-06-23	20.950	21.500	20.950	21.400	21.400	10,713,886
2026-06-22	21.350	21.350	20.850	20.900	20.900	7,648,625
2026-06-18	21.350	21.450	21.050	21.250	21.250	7,870,527
2026-06-17	21.050	21.650	20.950	21.200	21.200	14,491,675
2026-06-16	21.250	21.300	21.000	21.050	21.050	4,368,397
2026-06-15	20.950	21.350	20.900	21.250	21.250	10,312,595
2026-06-12	20.400	20.800	20.350	20.600	20.600	5,954,751
2026-06-11	20.250	20.300	20.050	20.200	20.200	4,747,947
2026-06-10	20.200	20.350	20.050	20.150	20.150	3,689,942
2026-06-09	20.100	20.200	20.050	20.200	20.200	4,674,534
2026-06-08	19.800	20.100	19.700	20.050	20.050	10,412,762
2026-06-05	20.750	20.750	20.400	20.500	20.500	5,175,135
2026-06-04	21.050	21.100	20.650	20.750	20.750	6,040,390
2026-06-03	20.950	21.600	20.800	21.050	21.050	12,884,004
2026-06-02	20.700	21.000	20.450	20.900	20.900	9,896,994
2026-06-01	20.500	20.800	20.250	20.700	20.700	11,560,907
2026-05-29	20.150	20.450	20.100	20.450	20.450	7,880,239
2026-05-28	20.050	20.350	20.050	20.050	20.050	6,511,780
2026-05-27	20.200	20.250	20.050	20.050	20.050	7,322,487
2026-05-26	20.300	20.500	20.150	20.200	20.200	6,030,444
2026-05-25	20.450	20.600	20.200	20.300	20.300	8,040,511
2026-05-22	20.300	20.500	20.200	20.450	20.450	5,159,227
2026-05-21	20.350	20.450	20.200	20.300	20.300	4,330,553
2026-05-20	20.250	20.300	20.100	20.200	20.200	3,245,837
2026-05-19	20.000	20.450	19.950	20.250	20.250	4,222,853
2026-05-18	20.050	20.050	19.850	20.000	20.000	5,322,668
2026-05-15	20.200	20.300	20.050	20.100	20.100	5,361,092
2026-05-14	20.250	20.350	20.200	20.200	20.200	3,323,694
2026-05-13	20.400	20.400	20.100	20.250	20.250	6,610,513
2026-05-12	20.500	20.600	20.400	20.450	20.450	4,268,053
2026-05-11	20.600	20.650	20.350	20.500	20.500	4,829,006
2026-05-08	20.600	20.700	20.400	20.600	20.600	4,015,737
2026-05-07	20.300	20.800	20.300	20.600	20.600	6,103,467
2026-05-06	20.600	20.600	20.200	20.300	20.300	5,153,675
2026-05-05	20.250	20.650	20.200	20.600	20.600	4,935,086
2026-05-04	20.250	20.400	20.200	20.250	20.250	3,879,768
2026-04-30	20.450	20.500	20.250	20.250	20.250	3,208,646
2026-04-29	20.350	20.500	20.200	20.450	20.450	2,907,930

← NewerPage 2 of 3 · 126 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.