STARLUX AIRLINES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.100	20.400	20.000	20.350	20.350	4,149,726
2026-04-27	20.150	20.250	20.000	20.100	20.100	6,749,684
2026-04-24	20.400	20.450	20.100	20.150	20.150	6,161,789
2026-04-23	20.600	20.650	20.300	20.400	20.400	7,543,309
2026-04-22	20.800	20.800	20.550	20.600	20.600	6,340,665
2026-04-21	20.850	20.850	20.700	20.800	20.800	4,185,834
2026-04-20	21.000	21.000	20.800	20.850	20.850	3,607,353
2026-04-17	21.250	21.250	20.900	20.950	20.950	4,948,894
2026-04-16	21.000	21.350	21.000	21.250	21.250	4,817,235
2026-04-15	21.000	21.100	20.900	21.000	21.000	3,872,497
2026-04-14	20.900	21.100	20.900	21.000	21.000	3,892,884
2026-04-13	21.000	21.000	20.500	20.850	20.850	5,020,870
2026-04-10	21.100	21.150	21.000	21.000	21.000	2,782,350
2026-04-09	21.300	21.300	20.950	21.100	21.100	3,444,438
2026-04-08	21.050	21.300	21.000	21.300	21.300	4,449,472
2026-04-07	21.050	21.150	20.950	21.050	21.050	2,629,649
2026-04-02	21.150	21.350	21.000	21.000	21.000	2,920,206
2026-04-01	21.050	21.250	21.050	21.100	21.100	2,737,553
2026-03-31	21.100	21.200	20.900	20.950	20.950	5,321,911
2026-03-30	21.150	21.150	21.050	21.100	21.100	3,025,443
2026-03-27	21.500	21.500	21.200	21.350	21.350	2,329,450
2026-03-26	21.650	21.700	21.500	21.500	21.500	2,312,239
2026-03-25	21.850	21.850	21.500	21.650	21.650	2,380,291
2026-03-24	21.250	21.750	21.250	21.700	21.700	4,599,480
2026-03-23	21.250	21.350	21.000	21.150	21.150	4,153,474
2026-03-20	21.450	21.500	21.350	21.400	21.400	3,631,313
2026-03-19	21.600	21.600	21.400	21.450	21.450	3,245,156
2026-03-18	22.000	22.000	21.600	21.650	21.650	4,289,006
2026-03-17	21.800	22.100	21.750	21.950	21.950	3,930,751
2026-03-16	21.650	21.800	21.300	21.650	21.650	3,901,666
2026-03-13	21.700	21.700	21.450	21.500	21.500	3,511,261
2026-03-12	21.900	21.950	21.650	21.900	21.900	3,883,802
2026-03-11	21.700	22.100	21.600	21.900	21.900	3,792,383
2026-03-10	21.500	21.650	21.350	21.600	21.600	3,953,307
2026-03-09	21.300	21.350	21.000	21.150	21.150	8,831,029
2026-03-06	22.050	22.050	21.800	22.000	22.000	4,255,169
2026-03-05	21.950	22.150	21.850	22.050	22.050	5,638,148
2026-03-04	22.300	22.350	21.850	21.900	21.900	9,973,341
2026-03-03	22.750	22.750	22.400	22.500	22.500	8,354,163
2026-03-02	22.800	22.800	22.500	22.750	22.750	6,197,335
2026-02-26	23.150	23.200	22.900	22.900	22.900	7,841,572
2026-02-25	22.850	23.200	22.850	23.100	23.100	7,224,353
2026-02-24	22.900	22.900	22.750	22.800	22.800	5,800,581
2026-02-23	23.000	23.200	22.800	22.900	22.900	7,097,685
2026-02-11	23.000	23.100	22.850	22.950	22.950	4,022,348
2026-02-10	22.900	23.000	22.850	23.000	23.000	3,121,270
2026-02-09	22.950	23.100	22.850	22.900	22.900	2,917,112
2026-02-06	22.950	22.950	22.700	22.850	22.850	3,352,873
2026-02-05	23.000	23.200	22.950	22.950	22.950	3,096,631
2026-02-04	22.950	23.000	22.700	23.000	23.000	2,975,652
2026-02-03	22.750	22.900	22.700	22.800	22.800	3,702,693
2026-02-02	22.950	22.950	22.650	22.750	22.750	5,778,601
2026-01-30	23.050	23.050	22.900	22.950	22.950	4,416,099
2026-01-29	23.100	23.100	22.950	23.050	23.050	5,041,599
2026-01-28	23.100	23.300	23.050	23.100	23.100	4,014,337
2026-01-27	23.250	23.400	23.050	23.100	23.100	6,482,999
2026-01-26	23.300	23.350	23.150	23.250	23.250	3,736,692
2026-01-23	23.600	23.600	23.200	23.300	23.300	5,720,535
2026-01-22	23.400	23.650	23.300	23.500	23.500	6,553,480
2026-01-21	23.450	23.500	23.250	23.350	23.350	4,791,804

← NewerPage 3 of 5 · 244 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.