STARLUX AIRLINES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 25.300 | 25.950 | 25.250 | 25.350 | 25.350 | 13,574,580 |
| 2025-05-02 | 24.250 | 24.700 | 24.100 | 24.600 | 24.600 | 4,312,227 |
| 2025-04-30 | 24.100 | 24.250 | 23.950 | 24.250 | 24.250 | 4,099,803 |
| 2025-04-29 | 24.000 | 24.100 | 23.850 | 24.100 | 24.100 | 1,829,516 |
| 2025-04-28 | 24.000 | 24.000 | 23.900 | 24.000 | 24.000 | 1,856,255 |
| 2025-04-25 | 24.100 | 24.250 | 24.000 | 24.000 | 24.000 | 2,169,832 |
| 2025-04-24 | 24.150 | 24.150 | 23.900 | 24.000 | 24.000 | 1,260,376 |
| 2025-04-23 | 23.800 | 24.100 | 23.600 | 24.100 | 24.100 | 2,523,529 |
| 2025-04-22 | 24.000 | 24.000 | 23.600 | 23.600 | 23.600 | 3,143,953 |
| 2025-04-21 | 24.650 | 24.650 | 24.000 | 24.000 | 24.000 | 2,986,312 |
| 2025-04-18 | 24.750 | 24.800 | 24.550 | 24.650 | 24.650 | 2,071,260 |
| 2025-04-17 | 24.850 | 24.900 | 24.500 | 24.650 | 24.650 | 2,083,782 |
| 2025-04-16 | 25.000 | 25.100 | 24.750 | 24.850 | 24.850 | 3,166,022 |
| 2025-04-15 | 25.050 | 25.150 | 24.900 | 25.050 | 25.050 | 3,571,014 |
| 2025-04-14 | 25.800 | 26.150 | 25.000 | 25.000 | 25.000 | 8,860,364 |
| 2025-04-11 | 24.350 | 26.000 | 23.400 | 25.450 | 25.450 | 14,283,150 |
| 2025-04-10 | 24.300 | 24.350 | 24.000 | 24.350 | 24.350 | 5,450,527 |
| 2025-04-09 | 23.200 | 23.400 | 22.000 | 22.150 | 22.150 | 14,185,640 |
| 2025-04-08 | 21.350 | 23.350 | 21.350 | 23.200 | 23.200 | 16,938,690 |
| 2025-04-07 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 7,187,638 |
| 2025-04-02 | 26.050 | 26.050 | 25.850 | 26.000 | 26.000 | 2,928,773 |
| 2025-04-01 | 26.000 | 26.100 | 25.800 | 26.050 | 26.050 | 6,570,270 |
| 2025-03-31 | 26.200 | 26.250 | 25.900 | 25.950 | 25.950 | 10,096,340 |
| 2025-03-28 | 26.750 | 26.750 | 26.200 | 26.350 | 26.350 | 8,420,859 |
| 2025-03-27 | 26.900 | 26.900 | 26.700 | 26.750 | 26.750 | 6,882,452 |
| 2025-03-26 | 26.950 | 27.100 | 26.900 | 26.900 | 26.900 | 5,044,633 |
| 2025-03-25 | 27.100 | 27.100 | 26.850 | 26.950 | 26.950 | 7,601,550 |
| 2025-03-24 | 27.100 | 27.150 | 27.000 | 27.000 | 27.000 | 3,490,151 |
| 2025-03-21 | 27.150 | 27.150 | 27.000 | 27.100 | 27.100 | 3,312,285 |
| 2025-03-20 | 27.150 | 27.200 | 27.000 | 27.100 | 27.100 | 6,778,440 |
| 2025-03-19 | 27.250 | 27.300 | 27.100 | 27.100 | 27.100 | 4,189,487 |
| 2025-03-18 | 27.350 | 27.500 | 27.250 | 27.250 | 27.250 | 4,204,504 |
| 2025-03-17 | 27.450 | 27.500 | 27.300 | 27.350 | 27.350 | 4,696,297 |
| 2025-03-14 | 27.550 | 27.600 | 27.250 | 27.550 | 27.550 | 5,213,514 |
| 2025-03-13 | 27.950 | 28.000 | 27.550 | 27.550 | 27.550 | 5,665,945 |
| 2025-03-12 | 28.050 | 28.050 | 27.800 | 27.850 | 27.850 | 5,740,233 |
| 2025-03-11 | 27.800 | 28.100 | 27.550 | 28.100 | 28.100 | 8,247,824 |
| 2025-03-10 | 28.300 | 28.350 | 28.000 | 28.050 | 28.050 | 3,951,427 |
| 2025-03-07 | 28.000 | 28.300 | 27.800 | 28.300 | 28.300 | 6,978,489 |
| 2025-03-06 | 28.000 | 28.200 | 27.950 | 28.000 | 28.000 | 4,499,077 |
| 2025-03-05 | 27.950 | 28.100 | 27.950 | 27.950 | 27.950 | 3,502,315 |
| 2025-03-04 | 27.900 | 28.200 | 27.700 | 27.950 | 27.950 | 7,272,219 |
| 2025-03-03 | 28.000 | 28.000 | 27.800 | 27.900 | 27.900 | 6,544,739 |
| 2025-02-27 | 28.100 | 28.200 | 27.850 | 28.200 | 28.200 | 34,913,890 |
| 2025-02-26 | 28.000 | 28.150 | 27.900 | 28.050 | 28.050 | 5,459,634 |
| 2025-02-25 | 28.050 | 28.100 | 27.900 | 27.900 | 27.900 | 5,196,066 |
| 2025-02-24 | 28.250 | 28.350 | 28.050 | 28.100 | 28.100 | 6,356,374 |
| 2025-02-21 | 28.350 | 28.450 | 28.200 | 28.250 | 28.250 | 5,906,230 |
| 2025-02-20 | 28.650 | 28.700 | 28.300 | 28.350 | 28.350 | 8,492,026 |
| 2025-02-19 | 29.000 | 29.100 | 28.400 | 28.600 | 28.600 | 13,763,320 |
| 2025-02-18 | 28.800 | 28.950 | 28.600 | 28.850 | 28.850 | 14,990,360 |
| 2025-02-17 | 28.600 | 28.800 | 28.400 | 28.650 | 28.650 | 11,566,400 |
| 2025-02-14 | 28.700 | 29.000 | 28.200 | 28.500 | 28.500 | 13,341,820 |
| 2025-02-13 | 28.550 | 29.000 | 28.400 | 28.650 | 28.650 | 21,252,800 |
| 2025-02-12 | 28.200 | 29.250 | 28.150 | 28.300 | 28.300 | 41,579,880 |
| 2025-02-11 | 27.400 | 27.700 | 27.300 | 27.350 | 27.350 | 5,492,866 |
| 2025-02-10 | 27.200 | 27.350 | 27.100 | 27.200 | 27.200 | 4,516,932 |
| 2025-02-07 | 27.250 | 27.300 | 27.150 | 27.250 | 27.250 | 3,127,764 |
| 2025-02-06 | 27.350 | 27.400 | 27.200 | 27.250 | 27.250 | 3,510,579 |
| 2025-02-05 | 27.200 | 27.500 | 27.150 | 27.350 | 27.350 | 3,557,209 |
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.