Airlux Electrical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 8.280 | 8.460 | 8.260 | 8.460 | 8.460 | 18,000 |
| 2024-05-03 | 8.400 | 8.530 | 8.280 | 8.470 | 8.470 | 58,000 |
| 2024-05-02 | 8.330 | 8.600 | 8.330 | 8.600 | 8.600 | 5,000 |
| 2024-04-30 | 8.840 | 8.850 | 8.350 | 8.350 | 8.350 | 3,000 |
| 2024-04-29 | 8.400 | 8.880 | 8.380 | 8.850 | 8.850 | 71,000 |
| 2024-04-26 | 8.450 | 8.960 | 8.400 | 8.600 | 8.600 | 22,000 |
| 2024-04-25 | 8.430 | 9.090 | 8.420 | 8.420 | 8.420 | 44,000 |
| 2024-04-24 | 8.400 | 8.550 | 8.400 | 8.550 | 8.550 | 78,000 |
| 2024-04-23 | 8.680 | 8.710 | 8.290 | 8.600 | 8.600 | 42,000 |
| 2024-04-22 | 8.990 | 9.580 | 8.160 | 8.790 | 8.790 | 104,000 |
| 2024-04-19 | 9.420 | 9.420 | 9.000 | 9.000 | 9.000 | 31,000 |
| 2024-04-18 | 9.000 | 9.590 | 9.000 | 9.020 | 9.020 | 69,000 |
| 2024-04-17 | 8.990 | 9.870 | 8.510 | 8.510 | 8.510 | 70,000 |
| 2024-04-16 | 8.170 | 8.980 | 8.000 | 8.980 | 8.980 | 214,000 |
| 2024-04-15 | 8.160 | 8.170 | 8.150 | 8.170 | 8.170 | 411,000 |
| 2024-04-12 | 6.630 | 7.430 | 6.630 | 7.430 | 7.430 | 222,000 |
| 2024-04-11 | 6.610 | 6.790 | 6.570 | 6.760 | 6.760 | 70,000 |
| 2024-04-10 | 6.710 | 6.820 | 6.610 | 6.770 | 6.770 | 68,000 |
| 2024-04-09 | 6.890 | 7.130 | 6.610 | 6.800 | 6.800 | 51,000 |
| 2024-04-08 | 6.490 | 7.020 | 6.490 | 7.020 | 7.020 | 48,000 |
| 2024-04-03 | 6.720 | 6.960 | 6.430 | 6.610 | 6.610 | 22,000 |
| 2024-04-02 | 6.710 | 6.840 | 6.380 | 6.490 | 6.490 | 7,000 |
| 2024-04-01 | 6.510 | 6.920 | 6.390 | 6.920 | 6.920 | 20,000 |
| 2024-03-29 | 6.730 | 6.960 | 6.730 | 6.960 | 6.960 | 2,000 |
| 2024-03-28 | 6.700 | 6.850 | 6.420 | 6.420 | 6.420 | 8,000 |
| 2024-03-27 | 6.670 | 6.900 | 6.320 | 6.350 | 6.350 | 36,000 |
| 2024-03-26 | 6.340 | 6.690 | 6.210 | 6.210 | 6.210 | 15,000 |
| 2024-03-25 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-03-22 | 6.150 | 6.500 | 6.150 | 6.450 | 6.450 | 20,000 |
| 2024-03-21 | 6.200 | 6.440 | 6.070 | 6.180 | 6.180 | 15,000 |
| 2024-03-20 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-03-19 | 6.050 | 6.650 | 6.050 | 6.300 | 6.300 | 76,000 |
| 2024-03-18 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 0 |
| 2024-03-15 | 6.030 | 6.130 | 5.940 | 6.010 | 6.010 | 21,000 |
| 2024-03-14 | 6.240 | 6.240 | 5.940 | 6.010 | 6.010 | 60,000 |
| 2024-03-13 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-03-12 | 6.530 | 6.620 | 6.270 | 6.280 | 6.280 | 73,000 |
| 2024-03-11 | 6.520 | 6.740 | 6.300 | 6.530 | 6.530 | 8,000 |
| 2024-03-08 | 6.320 | 7.060 | 6.210 | 7.060 | 7.060 | 84,000 |
| 2024-03-07 | 6.400 | 7.040 | 6.210 | 7.040 | 7.040 | 4,000 |
| 2024-03-06 | 6.260 | 6.510 | 6.260 | 6.400 | 6.400 | 22,000 |
| 2024-03-05 | 6.360 | 6.380 | 6.220 | 6.260 | 6.260 | 19,000 |
| 2024-03-04 | 6.480 | 6.680 | 6.290 | 6.490 | 6.490 | 47,000 |
| 2024-03-01 | 6.480 | 7.130 | 6.270 | 7.130 | 7.130 | 27,000 |
| 2024-02-29 | 6.260 | 6.660 | 6.210 | 6.490 | 6.490 | 62,000 |
| 2024-02-27 | 6.550 | 6.680 | 6.200 | 6.240 | 6.240 | 110,000 |
| 2024-02-26 | 6.400 | 7.050 | 6.230 | 7.050 | 7.050 | 47,000 |
| 2024-02-23 | 6.350 | 6.540 | 6.190 | 6.240 | 6.240 | 54,000 |
| 2024-02-22 | 6.380 | 6.390 | 6.180 | 6.360 | 6.360 | 49,000 |
| 2024-02-21 | 6.480 | 6.480 | 6.310 | 6.380 | 6.380 | 36,000 |
| 2024-02-20 | 6.810 | 6.840 | 6.410 | 6.580 | 6.580 | 33,000 |
| 2024-02-19 | 6.630 | 7.390 | 6.630 | 7.390 | 7.390 | 5,000 |
| 2024-02-16 | 6.540 | 6.900 | 6.410 | 6.720 | 6.720 | 33,000 |
| 2024-02-15 | 6.480 | 6.700 | 6.400 | 6.580 | 6.580 | 11,000 |
| 2024-02-05 | 6.220 | 6.500 | 6.060 | 6.480 | 6.480 | 29,000 |
| 2024-02-02 | 6.460 | 6.460 | 6.270 | 6.400 | 6.400 | 34,000 |
| 2024-02-01 | 6.440 | 6.460 | 6.060 | 6.460 | 6.460 | 25,000 |
| 2024-01-31 | 6.460 | 7.010 | 6.380 | 6.380 | 6.380 | 15,000 |
| 2024-01-30 | 6.490 | 6.690 | 6.330 | 6.490 | 6.490 | 18,000 |
| 2024-01-29 | 6.540 | 6.750 | 6.490 | 6.490 | 6.490 | 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.