STARLUX AIRLINES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 26.300 | 26.300 | 25.950 | 26.050 | 26.050 | 3,692,267 |
| 2025-07-28 | 26.150 | 26.500 | 26.050 | 26.300 | 26.300 | 7,626,418 |
| 2025-07-25 | 26.000 | 26.250 | 26.000 | 26.100 | 26.100 | 4,074,649 |
| 2025-07-24 | 26.000 | 26.150 | 25.900 | 25.950 | 25.950 | 3,135,980 |
| 2025-07-23 | 25.800 | 26.100 | 25.800 | 26.000 | 26.000 | 3,171,408 |
| 2025-07-22 | 26.000 | 26.100 | 25.700 | 25.800 | 25.800 | 4,345,884 |
| 2025-07-21 | 26.050 | 26.300 | 26.000 | 26.000 | 26.000 | 3,036,875 |
| 2025-07-18 | 26.150 | 26.250 | 26.000 | 26.000 | 26.000 | 2,627,563 |
| 2025-07-17 | 26.050 | 26.200 | 26.000 | 26.100 | 26.100 | 2,623,995 |
| 2025-07-16 | 26.050 | 26.200 | 26.000 | 26.000 | 26.000 | 2,749,899 |
| 2025-07-15 | 26.200 | 26.250 | 25.900 | 26.200 | 26.200 | 3,600,553 |
| 2025-07-14 | 26.050 | 26.300 | 26.000 | 26.200 | 26.200 | 4,615,159 |
| 2025-07-11 | 25.850 | 26.500 | 25.850 | 26.000 | 26.000 | 7,425,067 |
| 2025-07-10 | 25.650 | 25.850 | 25.600 | 25.850 | 25.850 | 2,965,063 |
| 2025-07-09 | 25.600 | 25.850 | 25.600 | 25.650 | 25.650 | 2,273,053 |
| 2025-07-08 | 25.850 | 25.850 | 25.250 | 25.550 | 25.550 | 3,791,456 |
| 2025-07-07 | 26.000 | 26.100 | 25.650 | 25.800 | 25.800 | 2,404,506 |
| 2025-07-04 | 26.100 | 26.100 | 25.600 | 25.900 | 25.900 | 3,556,907 |
| 2025-07-03 | 25.850 | 26.100 | 25.850 | 25.950 | 25.950 | 4,299,027 |
| 2025-07-02 | 25.900 | 26.400 | 25.850 | 25.850 | 25.850 | 7,223,815 |
| 2025-07-01 | 25.750 | 25.950 | 25.750 | 25.850 | 25.850 | 2,940,785 |
| 2025-06-30 | 25.800 | 26.000 | 25.700 | 25.700 | 25.700 | 3,274,538 |
| 2025-06-27 | 26.000 | 26.000 | 25.700 | 25.800 | 25.800 | 2,619,430 |
| 2025-06-26 | 25.600 | 25.850 | 25.500 | 25.750 | 25.750 | 2,436,261 |
| 2025-06-25 | 25.500 | 25.950 | 25.450 | 25.450 | 25.450 | 3,799,263 |
| 2025-06-24 | 25.250 | 25.450 | 25.150 | 25.400 | 25.400 | 2,693,488 |
| 2025-06-23 | 25.350 | 25.350 | 24.800 | 24.950 | 24.950 | 4,981,552 |
| 2025-06-20 | 25.700 | 25.800 | 25.300 | 25.500 | 25.500 | 3,720,637 |
| 2025-06-19 | 25.950 | 26.100 | 25.700 | 25.700 | 25.700 | 3,426,033 |
| 2025-06-18 | 26.000 | 26.300 | 25.850 | 25.950 | 25.950 | 4,795,602 |
| 2025-06-17 | 25.750 | 26.100 | 25.750 | 26.000 | 26.000 | 5,327,533 |
| 2025-06-16 | 25.750 | 25.950 | 25.600 | 25.750 | 25.750 | 3,783,922 |
| 2025-06-13 | 25.750 | 25.950 | 25.500 | 25.700 | 25.700 | 4,239,019 |
| 2025-06-12 | 26.350 | 26.350 | 25.850 | 26.000 | 26.000 | 5,926,307 |
| 2025-06-11 | 25.850 | 26.900 | 25.650 | 26.350 | 26.350 | 16,093,680 |
| 2025-06-10 | 25.000 | 25.400 | 25.000 | 25.200 | 25.200 | 2,937,836 |
| 2025-06-09 | 25.150 | 25.200 | 24.900 | 24.950 | 24.950 | 3,311,737 |
| 2025-06-06 | 25.100 | 25.150 | 25.000 | 25.000 | 25.000 | 2,647,290 |
| 2025-06-05 | 25.250 | 25.400 | 25.100 | 25.100 | 25.100 | 3,061,158 |
| 2025-06-04 | 25.300 | 25.400 | 25.150 | 25.250 | 25.250 | 3,423,952 |
| 2025-06-03 | 25.500 | 25.700 | 25.300 | 25.300 | 25.300 | 2,094,000 |
| 2025-06-02 | 25.650 | 25.700 | 25.400 | 25.450 | 25.450 | 2,216,430 |
| 2025-05-29 | 25.800 | 25.850 | 25.500 | 25.700 | 25.700 | 3,577,441 |
| 2025-05-28 | 25.850 | 25.950 | 25.600 | 25.700 | 25.700 | 2,704,458 |
| 2025-05-27 | 25.850 | 26.100 | 25.750 | 25.850 | 25.850 | 3,389,668 |
| 2025-05-26 | 25.900 | 25.900 | 25.600 | 25.800 | 25.800 | 2,444,592 |
| 2025-05-23 | 25.950 | 26.100 | 25.900 | 25.900 | 25.900 | 2,064,208 |
| 2025-05-22 | 26.000 | 26.100 | 25.900 | 26.000 | 26.000 | 1,905,463 |
| 2025-05-21 | 25.650 | 26.050 | 25.650 | 26.050 | 26.050 | 3,278,653 |
| 2025-05-20 | 25.850 | 25.850 | 25.650 | 25.650 | 25.650 | 2,436,044 |
| 2025-05-19 | 26.200 | 26.350 | 25.700 | 25.750 | 25.750 | 4,632,797 |
| 2025-05-16 | 26.300 | 26.300 | 26.100 | 26.150 | 26.150 | 4,035,626 |
| 2025-05-15 | 26.350 | 26.400 | 26.100 | 26.150 | 26.150 | 4,862,504 |
| 2025-05-14 | 26.350 | 26.350 | 26.000 | 26.200 | 26.200 | 4,185,013 |
| 2025-05-13 | 26.200 | 26.600 | 26.000 | 26.150 | 26.150 | 5,471,297 |
| 2025-05-12 | 26.000 | 26.150 | 25.900 | 25.950 | 25.950 | 3,547,184 |
| 2025-05-09 | 25.650 | 25.950 | 25.500 | 25.950 | 25.950 | 3,608,136 |
| 2025-05-08 | 25.500 | 25.800 | 25.450 | 25.650 | 25.650 | 2,541,990 |
| 2025-05-07 | 26.050 | 26.050 | 25.450 | 25.500 | 25.500 | 5,717,820 |
| 2025-05-06 | 25.900 | 26.500 | 25.650 | 26.050 | 26.050 | 16,233,020 |
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.