Airlux Electrical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 2,000 |
| 2026-10-16 | 4.930 | 5.000 | 4.520 | 5.000 | 5.000 | 20,000 |
| 2026-10-15 | 4.700 | 5.050 | 4.700 | 4.930 | 4.930 | 3,101 |
| 2026-10-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 7,037 |
| 2026-10-13 | 4.100 | 4.530 | 4.100 | 4.530 | 4.530 | 2,000 |
| 2026-10-12 | 4.370 | 4.490 | 4.370 | 4.490 | 4.490 | 14,000 |
| 2026-10-08 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 1,000 |
| 2026-10-07 | 4.520 | 4.520 | 4.390 | 4.390 | 4.390 | 2,000 |
| 2026-10-06 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1,000 |
| 2026-10-05 | 4.450 | 4.450 | 4.310 | 4.310 | 4.310 | 7,500 |
| 2026-10-02 | 4.860 | 4.860 | 4.760 | 4.760 | 4.760 | 2,102 |
| 2026-10-01 | 4.150 | 4.490 | 4.150 | 4.490 | 4.490 | 2,000 |
| 2026-09-30 | 4.250 | 4.250 | 4.150 | 4.150 | 4.150 | 6,004 |
| 2026-09-29 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-09-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-09-23 | 4.100 | 4.430 | 4.100 | 4.250 | 4.250 | 11,000 |
| 2026-09-22 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1,005 |
| 2026-09-21 | 4.240 | 4.240 | 4.170 | 4.170 | 4.170 | 5,004 |
| 2026-09-18 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 7,050 |
| 2026-09-17 | 4.230 | 4.240 | 4.230 | 4.240 | 4.240 | 10,000 |
| 2026-09-16 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 5,000 |
| 2026-09-15 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 1,000 |
| 2026-09-14 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 1,004 |
| 2026-09-11 | 4.280 | 4.280 | 4.240 | 4.240 | 4.240 | 2,100 |
| 2026-09-10 | 4.150 | 4.200 | 4.150 | 4.200 | 4.200 | 15,000 |
| 2026-09-09 | 4.390 | 4.390 | 4.140 | 4.150 | 4.150 | 23,000 |
| 2026-09-08 | 4.050 | 4.450 | 4.050 | 4.450 | 4.450 | 44,212 |
| 2026-09-07 | 4.250 | 4.250 | 4.050 | 4.050 | 4.050 | 6,000 |
| 2026-09-04 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 3,000 |
| 2026-09-03 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 2,000 |
| 2026-09-02 | 4.260 | 4.260 | 4.250 | 4.250 | 4.250 | 37,020 |
| 2026-09-01 | 4.450 | 4.450 | 4.250 | 4.250 | 4.250 | 7,000 |
| 2026-08-31 | 4.500 | 4.500 | 4.450 | 4.450 | 4.450 | 6,000 |
| 2026-08-28 | 4.610 | 4.610 | 4.590 | 4.590 | 4.590 | 10,146 |
| 2026-08-27 | 4.610 | 5.000 | 4.610 | 4.620 | 4.620 | 22,003 |
| 2026-08-26 | 4.620 | 4.620 | 4.600 | 4.620 | 4.620 | 155,003 |
| 2026-08-25 | 4.570 | 4.570 | 4.200 | 4.200 | 4.200 | 15,001 |
| 2026-08-24 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 0 |
| 2026-08-21 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 1,001 |
| 2026-08-20 | 4.540 | 4.570 | 4.540 | 4.570 | 4.570 | 9,001 |
| 2026-08-19 | 4.920 | 4.920 | 4.570 | 4.570 | 4.570 | 4,001 |
| 2026-08-18 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2026-08-17 | 4.580 | 4.970 | 4.580 | 4.930 | 4.930 | 6,000 |
| 2026-08-14 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 1,000 |
| 2026-08-13 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,000 |
| 2026-08-12 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 5,000 |
| 2026-08-11 | 4.960 | 4.960 | 4.750 | 4.760 | 4.760 | 26,000 |
| 2026-08-10 | 4.550 | 5.000 | 4.550 | 4.960 | 4.960 | 11,000 |
| 2026-08-07 | 5.130 | 5.130 | 4.760 | 4.800 | 4.800 | 13,000 |
| 2026-08-06 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2026-08-05 | 5.150 | 5.150 | 5.130 | 5.130 | 5.130 | 2,000 |
| 2026-08-04 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2026-08-03 | 4.910 | 5.080 | 4.900 | 4.910 | 4.910 | 17,097 |
| 2026-07-31 | 4.980 | 5.310 | 4.980 | 5.310 | 5.310 | 6,000 |
| 2026-07-30 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-07-29 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,000 |
| 2026-07-28 | 4.760 | 5.100 | 4.760 | 5.060 | 5.060 | 3,000 |
| 2026-07-27 | 5.000 | 5.000 | 4.750 | 4.760 | 4.760 | 5,003 |
| 2026-07-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2026-07-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 9,000 |
Page 1 of 21 · 1,216 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.