STARLUX AIRLINES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	27.350	27.450	27.100	27.100	27.100	4,688,351
2025-02-03	27.700	27.750	27.050	27.300	27.300	8,850,197
2025-01-22	27.600	27.850	27.550	27.750	27.750	6,611,947
2025-01-21	27.500	27.700	27.450	27.550	27.550	3,546,236
2025-01-20	27.700	27.700	27.350	27.500	27.500	4,483,618
2025-01-17	27.350	27.850	27.150	27.600	27.600	9,000,971
2025-01-16	27.200	27.300	27.100	27.100	27.100	3,031,900
2025-01-15	27.200	27.250	26.900	27.050	27.050	3,200,941
2025-01-14	27.000	27.250	26.950	27.200	27.200	4,013,115
2025-01-13	27.350	27.400	26.800	27.000	27.000	7,775,062
2025-01-10	27.150	27.600	27.050	27.300	27.300	5,087,330
2025-01-09	27.550	27.600	27.100	27.150	27.150	7,273,567
2025-01-08	27.550	27.650	27.500	27.550	27.550	2,715,647
2025-01-07	27.650	27.750	27.550	27.550	27.550	3,639,958
2025-01-06	27.750	27.800	27.600	27.650	27.650	3,543,139
2025-01-03	27.750	27.900	27.600	27.750	27.750	3,110,093
2025-01-02	27.600	28.050	27.600	27.750	27.750	5,491,609
2024-12-31	27.600	27.600	27.300	27.600	27.600	5,324,362
2024-12-30	27.750	27.750	27.500	27.600	27.600	3,078,220
2024-12-27	27.750	27.800	27.700	27.700	27.700	2,982,369
2024-12-26	27.900	27.950	27.750	27.750	27.750	3,493,196
2024-12-25	28.150	28.150	27.850	27.900	27.900	4,085,019
2024-12-24	27.800	28.500	27.800	28.050	28.050	7,544,457
2024-12-23	27.850	27.950	27.750	27.800	27.800	4,150,484
2024-12-20	27.800	27.900	27.700	27.800	27.800	4,118,823
2024-12-19	27.850	27.850	27.700	27.800	27.800	3,880,421
2024-12-18	28.000	28.200	27.850	27.950	27.950	3,113,034
2024-12-17	27.900	28.150	27.850	28.050	28.050	4,209,647
2024-12-16	28.150	28.250	27.900	27.900	27.900	5,990,922
2024-12-13	28.400	28.550	28.150	28.150	28.150	6,799,580
2024-12-12	28.200	28.400	28.200	28.400	28.400	8,469,095
2024-12-11	28.350	28.350	28.100	28.200	28.200	5,392,896
2024-12-10	28.450	28.450	28.050	28.350	28.350	7,022,220
2024-12-09	27.900	28.550	27.900	28.300	28.300	12,990,380
2024-12-06	28.000	28.000	27.850	27.950	27.950	3,781,063
2024-12-05	28.050	28.150	27.900	28.000	28.000	5,981,975
2024-12-04	28.500	28.500	27.800	28.000	28.000	8,586,438
2024-12-03	27.650	28.800	27.650	28.350	28.350	16,493,510
2024-12-02	27.500	27.650	27.450	27.600	27.600	5,972,053
2024-11-29	27.100	27.500	27.000	27.500	27.500	4,276,367
2024-11-28	27.550	27.600	27.050	27.100	27.100	8,813,850
2024-11-27	27.950	27.950	27.550	27.550	27.550	6,118,274
2024-11-26	27.750	28.000	27.750	27.800	27.800	3,910,736
2024-11-25	27.800	28.000	27.750	27.750	27.750	4,335,585
2024-11-22	27.800	27.950	27.750	27.750	27.750	5,413,355
2024-11-21	27.900	27.950	27.650	27.750	27.750	5,585,774
2024-11-20	28.150	28.150	27.900	27.900	27.900	6,558,900
2024-11-19	28.000	28.100	27.950	28.050	28.050	6,472,544
2024-11-18	28.300	28.300	27.800	27.900	27.900	9,759,516
2024-11-15	28.150	28.600	28.000	28.300	28.300	12,077,300
2024-11-14	28.350	28.450	27.900	27.950	27.950	12,233,250
2024-11-13	27.850	28.700	27.850	28.300	28.300	16,002,090
2024-11-12	27.400	27.950	27.400	27.700	27.700	10,831,170
2024-11-11	27.800	27.950	27.350	27.400	27.400	13,429,470
2024-11-08	27.950	28.000	27.700	27.700	27.700	9,436,338
2024-11-07	27.600	27.950	27.600	27.850	27.850	9,355,063
2024-11-06	27.800	27.850	27.500	27.550	27.550	9,577,816
2024-11-05	27.500	27.900	26.900	27.800	27.800	15,037,800
2024-11-04	28.150	28.300	27.500	27.500	27.500	26,021,260
2024-11-01	28.250	28.300	27.800	28.150	28.150	18,697,140

← NewerPage 8 of 9 · 491 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.