STARLUX AIRLINES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 24.550 | 24.550 | 24.400 | 24.400 | 24.400 | 3,901,824 |
| 2025-10-22 | 24.550 | 24.600 | 24.450 | 24.500 | 24.500 | 3,547,346 |
| 2025-10-21 | 24.850 | 24.850 | 24.550 | 24.550 | 24.550 | 4,115,841 |
| 2025-10-20 | 25.100 | 25.100 | 24.500 | 24.750 | 24.750 | 5,179,070 |
| 2025-10-17 | 24.700 | 25.150 | 24.700 | 24.800 | 24.800 | 8,354,510 |
| 2025-10-16 | 24.600 | 24.850 | 24.550 | 24.700 | 24.700 | 4,167,823 |
| 2025-10-15 | 24.550 | 24.600 | 24.400 | 24.500 | 24.500 | 4,565,262 |
| 2025-10-14 | 24.550 | 24.850 | 24.450 | 24.550 | 24.550 | 6,861,724 |
| 2025-10-13 | 24.600 | 24.600 | 24.500 | 24.550 | 24.550 | 5,256,520 |
| 2025-10-09 | 24.850 | 24.850 | 24.650 | 24.700 | 24.700 | 4,806,277 |
| 2025-10-08 | 24.700 | 24.850 | 24.700 | 24.850 | 24.850 | 4,460,337 |
| 2025-10-07 | 24.600 | 24.850 | 24.550 | 24.700 | 24.700 | 5,473,613 |
| 2025-10-03 | 24.700 | 24.750 | 24.550 | 24.600 | 24.600 | 3,932,539 |
| 2025-10-02 | 24.700 | 24.750 | 24.550 | 24.600 | 24.600 | 4,451,574 |
| 2025-10-01 | 24.750 | 24.800 | 24.600 | 24.700 | 24.700 | 3,908,602 |
| 2025-09-30 | 24.850 | 24.850 | 24.700 | 24.700 | 24.700 | 3,840,561 |
| 2025-09-29 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 0 |
| 2025-09-26 | 24.750 | 24.800 | 24.350 | 24.800 | 24.800 | 7,792,081 |
| 2025-09-25 | 24.800 | 24.900 | 24.700 | 24.750 | 24.750 | 5,380,312 |
| 2025-09-24 | 24.750 | 24.850 | 24.700 | 24.750 | 24.750 | 6,454,675 |
| 2025-09-23 | 25.100 | 25.150 | 24.900 | 24.900 | 24.900 | 5,948,437 |
| 2025-09-22 | 25.400 | 25.400 | 25.000 | 25.150 | 25.150 | 4,568,157 |
| 2025-09-19 | 25.000 | 25.400 | 24.900 | 25.400 | 25.400 | 36,190,890 |
| 2025-09-18 | 25.150 | 25.150 | 24.900 | 25.000 | 25.000 | 4,427,638 |
| 2025-09-17 | 25.100 | 25.450 | 25.000 | 25.100 | 25.100 | 7,043,279 |
| 2025-09-16 | 24.900 | 25.150 | 24.850 | 25.100 | 25.100 | 6,274,837 |
| 2025-09-15 | 24.950 | 25.000 | 24.800 | 24.900 | 24.900 | 4,328,140 |
| 2025-09-12 | 24.900 | 25.000 | 24.800 | 24.950 | 24.950 | 4,683,402 |
| 2025-09-11 | 24.950 | 25.000 | 24.800 | 24.850 | 24.850 | 5,093,962 |
| 2025-09-10 | 25.100 | 25.100 | 24.850 | 24.900 | 24.900 | 4,320,192 |
| 2025-09-09 | 25.200 | 25.200 | 24.950 | 25.100 | 25.100 | 5,421,311 |
| 2025-09-08 | 24.900 | 24.950 | 24.800 | 24.900 | 24.900 | 3,748,639 |
| 2025-09-05 | 24.950 | 24.950 | 24.750 | 24.900 | 24.900 | 4,446,507 |
| 2025-09-04 | 24.800 | 25.050 | 24.700 | 24.950 | 24.950 | 5,495,751 |
| 2025-09-03 | 24.850 | 24.850 | 24.700 | 24.800 | 24.800 | 4,467,784 |
| 2025-09-02 | 24.850 | 25.050 | 24.850 | 24.900 | 24.900 | 3,808,345 |
| 2025-09-01 | 25.000 | 25.150 | 24.800 | 24.850 | 24.850 | 4,935,958 |
| 2025-08-29 | 25.150 | 25.200 | 25.000 | 25.000 | 25.000 | 9,155,274 |
| 2025-08-28 | 25.200 | 25.300 | 25.100 | 25.150 | 25.150 | 5,091,421 |
| 2025-08-27 | 25.400 | 25.400 | 25.100 | 25.200 | 25.200 | 5,928,223 |
| 2025-08-26 | 25.400 | 25.500 | 25.150 | 25.500 | 25.500 | 5,779,607 |
| 2025-08-25 | 25.600 | 25.700 | 25.350 | 25.400 | 25.400 | 6,751,687 |
| 2025-08-22 | 25.600 | 25.900 | 25.350 | 25.500 | 25.500 | 6,157,729 |
| 2025-08-21 | 25.600 | 25.750 | 25.550 | 25.650 | 25.650 | 5,910,523 |
| 2025-08-20 | 25.950 | 25.950 | 25.550 | 25.600 | 25.600 | 5,249,017 |
| 2025-08-19 | 26.200 | 26.200 | 25.800 | 25.850 | 25.850 | 6,577,394 |
| 2025-08-18 | 26.200 | 26.350 | 26.100 | 26.200 | 26.200 | 5,001,061 |
| 2025-08-15 | 26.300 | 26.350 | 26.100 | 26.200 | 26.200 | 3,548,758 |
| 2025-08-14 | 26.250 | 26.500 | 26.250 | 26.300 | 26.300 | 4,796,800 |
| 2025-08-13 | 26.550 | 26.600 | 26.150 | 26.200 | 26.200 | 5,390,102 |
| 2025-08-12 | 26.300 | 26.750 | 26.250 | 26.400 | 26.400 | 13,896,800 |
| 2025-08-11 | 26.000 | 26.350 | 25.900 | 26.150 | 26.150 | 5,139,463 |
| 2025-08-08 | 25.800 | 26.000 | 25.750 | 26.000 | 26.000 | 2,743,072 |
| 2025-08-07 | 25.900 | 25.950 | 25.650 | 25.800 | 25.800 | 3,572,630 |
| 2025-08-06 | 25.800 | 26.000 | 25.800 | 25.900 | 25.900 | 2,052,364 |
| 2025-08-05 | 26.000 | 26.100 | 25.700 | 25.800 | 25.800 | 2,340,427 |
| 2025-08-04 | 25.650 | 26.000 | 25.500 | 25.850 | 25.850 | 2,434,373 |
| 2025-08-01 | 25.600 | 25.850 | 25.500 | 25.750 | 25.750 | 3,203,433 |
| 2025-07-31 | 25.950 | 25.950 | 25.650 | 25.700 | 25.700 | 5,150,824 |
| 2025-07-30 | 26.050 | 26.100 | 25.900 | 25.950 | 25.950 | 2,735,228 |
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.