Airlux Electrical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 8.880 | 9.450 | 8.880 | 9.450 | 9.450 | 20,000 |
| 2024-07-31 | 9.010 | 9.010 | 8.910 | 8.910 | 8.910 | 10,000 |
| 2024-07-30 | 8.900 | 9.340 | 8.900 | 9.330 | 9.330 | 25,000 |
| 2024-07-29 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 1,000 |
| 2024-07-26 | 8.910 | 9.090 | 8.850 | 9.090 | 9.090 | 27,000 |
| 2024-07-23 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 2,000 |
| 2024-07-22 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-07-19 | 9.070 | 9.490 | 9.020 | 9.240 | 9.240 | 41,000 |
| 2024-07-18 | 9.190 | 9.410 | 9.180 | 9.390 | 9.390 | 38,000 |
| 2024-07-17 | 9.500 | 9.630 | 9.270 | 9.470 | 9.470 | 105,000 |
| 2024-07-16 | 9.230 | 9.760 | 9.220 | 9.340 | 9.340 | 37,000 |
| 2024-07-15 | 9.210 | 9.800 | 9.200 | 9.300 | 9.300 | 21,000 |
| 2024-07-12 | 9.080 | 9.770 | 9.080 | 9.770 | 9.770 | 60,000 |
| 2024-07-11 | 9.360 | 9.400 | 9.020 | 9.020 | 9.020 | 19,000 |
| 2024-07-10 | 9.400 | 9.400 | 9.300 | 9.370 | 9.370 | 11,000 |
| 2024-07-09 | 9.400 | 9.400 | 9.070 | 9.300 | 9.300 | 17,000 |
| 2024-07-08 | 9.300 | 9.300 | 9.030 | 9.100 | 9.100 | 21,000 |
| 2024-07-05 | 9.600 | 9.600 | 9.000 | 9.000 | 9.000 | 10,000 |
| 2024-07-04 | 9.650 | 9.650 | 9.180 | 9.180 | 9.180 | 2,000 |
| 2024-07-03 | 9.500 | 9.980 | 9.210 | 9.790 | 9.790 | 84,000 |
| 2024-07-02 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 25,000 |
| 2024-07-01 | 9.440 | 9.640 | 9.000 | 9.640 | 9.640 | 32,000 |
| 2024-06-28 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 8,000 |
| 2024-06-27 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2024-06-26 | 8.660 | 9.150 | 8.540 | 8.990 | 8.990 | 25,000 |
| 2024-06-25 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2024-06-24 | 8.610 | 8.770 | 8.600 | 8.760 | 8.760 | 27,000 |
| 2024-06-21 | 8.950 | 9.160 | 8.400 | 9.160 | 9.160 | 55,000 |
| 2024-06-20 | 9.500 | 9.500 | 8.650 | 8.650 | 8.650 | 3,000 |
| 2024-06-19 | 9.470 | 9.490 | 9.470 | 9.490 | 9.490 | 4,000 |
| 2024-06-18 | 9.750 | 10.000 | 9.060 | 9.060 | 9.060 | 18,000 |
| 2024-06-17 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 7,000 |
| 2024-06-14 | 9.480 | 9.500 | 9.100 | 9.350 | 9.350 | 16,000 |
| 2024-06-13 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2024-06-12 | 8.720 | 9.180 | 8.720 | 9.180 | 9.180 | 19,000 |
| 2024-06-11 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 2,000 |
| 2024-06-07 | 9.480 | 9.480 | 8.760 | 9.480 | 9.480 | 19,000 |
| 2024-06-06 | 9.220 | 9.490 | 9.220 | 9.490 | 9.490 | 60,000 |
| 2024-06-05 | 9.200 | 9.220 | 8.920 | 9.220 | 9.220 | 5,000 |
| 2024-06-04 | 9.090 | 9.390 | 8.700 | 8.700 | 8.700 | 3,000 |
| 2024-06-03 | 9.280 | 9.450 | 8.880 | 8.880 | 8.880 | 9,000 |
| 2024-05-31 | 9.880 | 9.880 | 9.100 | 9.500 | 9.500 | 14,000 |
| 2024-05-30 | 9.650 | 9.650 | 9.550 | 9.550 | 9.550 | 16,000 |
| 2024-05-29 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 0 |
| 2024-05-28 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 0 |
| 2024-05-27 | 8.880 | 9.340 | 8.390 | 8.670 | 8.670 | 23,000 |
| 2024-05-24 | 8.970 | 8.970 | 8.610 | 8.850 | 8.850 | 12,000 |
| 2024-05-23 | 9.000 | 9.120 | 8.660 | 8.710 | 8.710 | 6,000 |
| 2024-05-22 | 8.800 | 8.850 | 8.570 | 8.670 | 8.670 | 30,000 |
| 2024-05-21 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 0 |
| 2024-05-20 | 8.750 | 9.290 | 8.750 | 9.270 | 9.270 | 17,000 |
| 2024-05-17 | 9.240 | 9.240 | 8.750 | 8.750 | 8.750 | 10,000 |
| 2024-05-16 | 9.050 | 9.350 | 9.040 | 9.040 | 9.040 | 32,000 |
| 2024-05-15 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2024-05-14 | 9.280 | 9.490 | 9.280 | 9.450 | 9.450 | 42,000 |
| 2024-05-13 | 9.360 | 9.390 | 9.360 | 9.370 | 9.370 | 11,000 |
| 2024-05-10 | 9.300 | 9.880 | 9.000 | 9.000 | 9.000 | 121,000 |
| 2024-05-09 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 3,000 |
| 2024-05-08 | 9.000 | 9.000 | 8.240 | 8.240 | 8.240 | 4,000 |
| 2024-05-07 | 8.720 | 9.300 | 8.420 | 9.300 | 9.300 | 7,000 |
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.