STARLUX AIRLINES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 23.350 | 23.750 | 23.300 | 23.450 | 23.450 | 5,641,369 |
| 2026-01-19 | 23.500 | 23.500 | 23.250 | 23.350 | 23.350 | 5,452,715 |
| 2026-01-16 | 23.650 | 23.700 | 23.400 | 23.500 | 23.500 | 4,064,410 |
| 2026-01-15 | 23.500 | 23.650 | 23.450 | 23.600 | 23.600 | 3,667,525 |
| 2026-01-14 | 23.450 | 23.700 | 23.250 | 23.450 | 23.450 | 6,457,030 |
| 2026-01-13 | 23.400 | 23.450 | 23.150 | 23.250 | 23.250 | 5,267,453 |
| 2026-01-12 | 23.400 | 23.550 | 23.350 | 23.350 | 23.350 | 3,649,853 |
| 2026-01-09 | 23.200 | 23.450 | 23.150 | 23.350 | 23.350 | 2,802,575 |
| 2026-01-08 | 23.300 | 23.450 | 23.200 | 23.200 | 23.200 | 3,490,642 |
| 2026-01-07 | 23.150 | 23.450 | 23.050 | 23.300 | 23.300 | 5,910,513 |
| 2026-01-06 | 23.250 | 23.300 | 23.100 | 23.100 | 23.100 | 4,702,065 |
| 2026-01-05 | 23.500 | 23.500 | 23.200 | 23.200 | 23.200 | 4,681,696 |
| 2026-01-02 | 23.600 | 23.750 | 23.450 | 23.500 | 23.500 | 2,854,313 |
| 2025-12-31 | 23.700 | 23.800 | 23.550 | 23.600 | 23.600 | 2,104,287 |
| 2025-12-30 | 23.850 | 23.900 | 23.600 | 23.700 | 23.700 | 2,830,933 |
| 2025-12-29 | 24.050 | 24.200 | 23.950 | 24.000 | 24.000 | 3,405,995 |
| 2025-12-26 | 23.800 | 24.200 | 23.800 | 24.050 | 24.050 | 5,605,890 |
| 2025-12-24 | 23.700 | 23.750 | 23.550 | 23.700 | 23.700 | 2,269,808 |
| 2025-12-23 | 23.500 | 23.750 | 23.500 | 23.700 | 23.700 | 4,701,955 |
| 2025-12-22 | 23.450 | 23.450 | 23.300 | 23.400 | 23.400 | 2,494,513 |
| 2025-12-19 | 22.950 | 23.400 | 22.950 | 23.400 | 23.400 | 2,890,835 |
| 2025-12-18 | 23.100 | 23.100 | 22.950 | 22.950 | 22.950 | 2,691,332 |
| 2025-12-17 | 23.150 | 23.350 | 23.000 | 23.050 | 23.050 | 2,990,804 |
| 2025-12-16 | 23.050 | 23.150 | 22.950 | 23.050 | 23.050 | 3,687,462 |
| 2025-12-15 | 23.400 | 23.550 | 23.200 | 23.200 | 23.200 | 2,407,996 |
| 2025-12-12 | 23.600 | 23.650 | 23.350 | 23.400 | 23.400 | 2,375,292 |
| 2025-12-11 | 23.200 | 23.650 | 23.200 | 23.600 | 23.600 | 5,179,585 |
| 2025-12-10 | 22.950 | 23.250 | 22.900 | 23.100 | 23.100 | 2,676,889 |
| 2025-12-09 | 23.000 | 23.100 | 22.850 | 22.950 | 22.950 | 3,840,899 |
| 2025-12-08 | 23.250 | 23.250 | 23.000 | 23.000 | 23.000 | 2,574,060 |
| 2025-12-05 | 23.200 | 23.350 | 23.150 | 23.250 | 23.250 | 1,562,136 |
| 2025-12-04 | 23.300 | 23.400 | 23.200 | 23.200 | 23.200 | 2,026,106 |
| 2025-12-03 | 23.100 | 23.400 | 23.100 | 23.300 | 23.300 | 2,184,222 |
| 2025-12-02 | 23.200 | 23.200 | 23.000 | 23.100 | 23.100 | 2,825,374 |
| 2025-12-01 | 23.350 | 23.350 | 23.100 | 23.150 | 23.150 | 2,208,021 |
| 2025-11-28 | 23.250 | 23.450 | 23.200 | 23.400 | 23.400 | 2,782,527 |
| 2025-11-27 | 23.200 | 23.250 | 23.050 | 23.250 | 23.250 | 2,042,788 |
| 2025-11-26 | 23.400 | 23.500 | 23.150 | 23.200 | 23.200 | 3,313,613 |
| 2025-11-25 | 23.300 | 23.350 | 23.100 | 23.250 | 23.250 | 2,438,062 |
| 2025-11-24 | 23.500 | 23.650 | 23.100 | 23.300 | 23.300 | 3,836,383 |
| 2025-11-21 | 23.600 | 23.750 | 23.200 | 23.350 | 23.350 | 3,033,924 |
| 2025-11-20 | 23.250 | 23.700 | 23.250 | 23.550 | 23.550 | 2,554,882 |
| 2025-11-19 | 23.100 | 23.500 | 23.100 | 23.250 | 23.250 | 3,066,425 |
| 2025-11-18 | 22.950 | 23.150 | 22.800 | 23.050 | 23.050 | 5,303,415 |
| 2025-11-17 | 23.450 | 23.450 | 22.950 | 22.950 | 22.950 | 8,680,267 |
| 2025-11-14 | 23.500 | 23.600 | 23.350 | 23.450 | 23.450 | 3,233,327 |
| 2025-11-13 | 23.800 | 23.800 | 23.500 | 23.500 | 23.500 | 4,801,600 |
| 2025-11-12 | 23.900 | 23.950 | 23.750 | 23.800 | 23.800 | 2,747,054 |
| 2025-11-11 | 23.600 | 24.000 | 23.600 | 23.900 | 23.900 | 3,195,789 |
| 2025-11-10 | 23.800 | 23.800 | 23.400 | 23.500 | 23.500 | 4,112,631 |
| 2025-11-07 | 23.900 | 23.900 | 23.750 | 23.750 | 23.750 | 2,038,856 |
| 2025-11-06 | 23.800 | 24.100 | 23.800 | 23.950 | 23.950 | 2,958,394 |
| 2025-11-05 | 23.700 | 23.800 | 23.400 | 23.750 | 23.750 | 5,176,466 |
| 2025-11-04 | 23.850 | 24.050 | 23.700 | 23.750 | 23.750 | 4,657,232 |
| 2025-11-03 | 24.000 | 24.000 | 23.750 | 23.850 | 23.850 | 5,619,951 |
| 2025-10-31 | 24.100 | 24.150 | 23.900 | 24.000 | 24.000 | 4,790,568 |
| 2025-10-30 | 24.000 | 24.350 | 24.000 | 24.000 | 24.000 | 4,571,575 |
| 2025-10-29 | 24.100 | 24.200 | 24.000 | 24.000 | 24.000 | 5,214,118 |
| 2025-10-28 | 24.300 | 24.300 | 24.100 | 24.100 | 24.100 | 4,506,835 |
| 2025-10-27 | 24.450 | 24.450 | 24.250 | 24.250 | 24.250 | 4,376,889 |
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.