Airlux Electrical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6.340 | 6.730 | 6.340 | 6.540 | 6.540 | 15,000 |
| 2024-01-25 | 6.350 | 6.440 | 6.110 | 6.110 | 6.110 | 4,000 |
| 2024-01-24 | 6.260 | 6.560 | 6.260 | 6.460 | 6.460 | 23,000 |
| 2024-01-23 | 6.440 | 7.050 | 6.220 | 6.580 | 6.580 | 33,000 |
| 2024-01-22 | 6.470 | 6.600 | 6.250 | 6.500 | 6.500 | 62,000 |
| 2024-01-19 | 6.430 | 6.850 | 6.250 | 6.470 | 6.470 | 17,000 |
| 2024-01-18 | 6.200 | 6.410 | 6.150 | 6.150 | 6.150 | 8,000 |
| 2024-01-17 | 6.200 | 6.200 | 6.150 | 6.200 | 6.200 | 16,000 |
| 2024-01-16 | 5.850 | 6.200 | 5.850 | 6.200 | 6.200 | 28,000 |
| 2024-01-15 | 6.000 | 6.210 | 5.960 | 6.120 | 6.120 | 25,000 |
| 2024-01-12 | 6.200 | 6.490 | 6.010 | 6.010 | 6.010 | 34,000 |
| 2024-01-11 | 6.120 | 6.380 | 6.080 | 6.220 | 6.220 | 14,000 |
| 2024-01-10 | 6.270 | 6.270 | 5.820 | 6.110 | 6.110 | 27,000 |
| 2024-01-09 | 6.100 | 6.310 | 5.900 | 5.900 | 5.900 | 29,000 |
| 2024-01-08 | 5.700 | 6.180 | 5.700 | 6.100 | 6.100 | 31,000 |
| 2024-01-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 6,000 |
| 2024-01-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 7,000 |
| 2024-01-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-01-02 | 5.970 | 6.000 | 5.970 | 6.000 | 6.000 | 8,000 |
| 2023-12-29 | 5.980 | 6.110 | 5.860 | 5.980 | 5.980 | 10,000 |
| 2023-12-28 | 5.980 | 5.980 | 5.810 | 5.980 | 5.980 | 40,000 |
| 2023-12-27 | 6.070 | 6.070 | 5.770 | 5.980 | 5.980 | 43,000 |
| 2023-12-26 | 5.970 | 6.170 | 5.730 | 6.090 | 6.090 | 39,000 |
| 2023-12-25 | 6.050 | 6.050 | 5.870 | 5.970 | 5.970 | 15,000 |
| 2023-12-22 | 6.030 | 6.330 | 6.030 | 6.160 | 6.160 | 10,000 |
| 2023-12-21 | 5.820 | 6.030 | 5.820 | 6.030 | 6.030 | 9,000 |
| 2023-12-20 | 5.820 | 6.080 | 5.680 | 5.820 | 5.820 | 35,000 |
| 2023-12-19 | 5.940 | 5.940 | 5.660 | 5.820 | 5.820 | 45,000 |
| 2023-12-18 | 5.840 | 5.950 | 5.640 | 5.950 | 5.950 | 27,000 |
| 2023-12-15 | 5.720 | 5.840 | 5.280 | 5.840 | 5.840 | 18,000 |
| 2023-12-14 | 5.720 | 5.860 | 5.720 | 5.720 | 5.720 | 4,000 |
| 2023-12-13 | 5.710 | 6.000 | 5.710 | 5.720 | 5.720 | 27,000 |
| 2023-12-12 | 5.820 | 5.820 | 5.790 | 5.790 | 5.790 | 7,000 |
| 2023-12-11 | 6.080 | 6.080 | 5.770 | 5.820 | 5.820 | 29,000 |
| 2023-12-08 | 6.100 | 6.720 | 6.090 | 6.720 | 6.720 | 15,000 |
| 2023-12-07 | 6.090 | 6.560 | 5.820 | 6.560 | 6.560 | 39,000 |
| 2023-12-06 | 5.750 | 6.000 | 5.740 | 5.990 | 5.990 | 34,000 |
| 2023-12-05 | 5.900 | 5.900 | 5.710 | 5.710 | 5.710 | 4,000 |
| 2023-12-04 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 6,000 |
| 2023-12-01 | 5.860 | 5.860 | 5.850 | 5.850 | 5.850 | 2,000 |
| 2023-11-30 | 5.600 | 5.870 | 5.600 | 5.860 | 5.860 | 12,000 |
| 2023-11-29 | 5.680 | 5.680 | 5.600 | 5.600 | 5.600 | 19,000 |
| 2023-11-28 | 5.800 | 5.980 | 5.450 | 5.980 | 5.980 | 18,000 |
| 2023-11-27 | 5.720 | 5.890 | 5.720 | 5.800 | 5.800 | 7,000 |
| 2023-11-24 | 5.570 | 5.750 | 5.570 | 5.750 | 5.750 | 4,000 |
| 2023-11-23 | 5.630 | 5.670 | 5.420 | 5.670 | 5.670 | 4,000 |
| 2023-11-22 | 5.760 | 5.930 | 5.660 | 5.660 | 5.660 | 22,000 |
| 2023-11-21 | 6.080 | 6.080 | 5.740 | 5.760 | 5.760 | 23,000 |
| 2023-11-20 | 5.960 | 6.080 | 5.960 | 6.080 | 6.080 | 3,000 |
| 2023-11-17 | 6.140 | 6.140 | 5.810 | 5.980 | 5.980 | 14,000 |
| 2023-11-16 | 6.000 | 6.190 | 6.000 | 6.190 | 6.190 | 2,000 |
| 2023-11-15 | 5.800 | 6.050 | 5.800 | 6.020 | 6.020 | 4,000 |
| 2023-11-14 | 6.190 | 6.390 | 5.800 | 5.800 | 5.800 | 26,000 |
| 2023-11-13 | 6.280 | 6.470 | 6.010 | 6.200 | 6.200 | 13,000 |
| 2023-11-10 | 6.300 | 6.300 | 6.130 | 6.280 | 6.280 | 34,000 |
| 2023-11-09 | 6.490 | 6.490 | 6.100 | 6.400 | 6.400 | 52,000 |
| 2023-11-08 | 6.380 | 6.580 | 6.170 | 6.540 | 6.540 | 21,000 |
| 2023-11-07 | 6.390 | 6.390 | 6.100 | 6.380 | 6.380 | 31,000 |
| 2023-11-06 | 6.690 | 6.690 | 6.150 | 6.510 | 6.510 | 25,000 |
| 2023-11-03 | 6.320 | 6.700 | 6.320 | 6.700 | 6.700 | 3,000 |
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.