Airlux Electrical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 1,000 |
| 2023-11-01 | 6.230 | 6.330 | 6.230 | 6.330 | 6.330 | 3,000 |
| 2023-10-31 | 6.740 | 6.740 | 6.210 | 6.260 | 6.260 | 6,000 |
| 2023-10-30 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,000 |
| 2023-10-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,000 |
| 2023-10-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,000 |
| 2023-10-25 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,000 |
| 2023-10-24 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,000 |
| 2023-10-23 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 2,000 |
| 2023-10-20 | 6.800 | 6.800 | 6.790 | 6.790 | 6.790 | 2,000 |
| 2023-10-19 | 6.500 | 6.800 | 6.500 | 6.800 | 6.800 | 2,000 |
| 2023-10-18 | 6.380 | 6.500 | 6.380 | 6.500 | 6.500 | 8,000 |
| 2023-10-17 | 6.970 | 6.970 | 6.380 | 6.380 | 6.380 | 34,000 |
| 2023-10-16 | 7.360 | 7.360 | 6.660 | 7.080 | 7.080 | 61,000 |
| 2023-10-13 | 7.160 | 7.390 | 7.160 | 7.390 | 7.390 | 2,000 |
| 2023-10-12 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 1,000 |
| 2023-10-11 | 7.180 | 7.180 | 7.160 | 7.170 | 7.170 | 4,000 |
| 2023-10-06 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,000 |
| 2023-10-05 | 7.180 | 7.400 | 6.910 | 7.220 | 7.220 | 7,000 |
| 2023-10-04 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 0 |
| 2023-10-03 | 7.430 | 7.430 | 7.010 | 7.410 | 7.410 | 4,000 |
| 2023-10-02 | 7.260 | 7.440 | 6.710 | 6.710 | 6.710 | 2,000 |
| 2023-09-28 | 6.760 | 7.280 | 6.760 | 7.280 | 7.280 | 5,000 |
| 2023-09-27 | 7.300 | 7.300 | 6.760 | 6.760 | 6.760 | 2,000 |
| 2023-09-26 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,000 |
| 2023-09-25 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,000 |
| 2023-09-22 | 7.350 | 7.350 | 7.300 | 7.300 | 7.300 | 3,000 |
| 2023-09-21 | 7.440 | 7.440 | 6.800 | 7.350 | 7.350 | 10,000 |
| 2023-09-20 | 7.580 | 7.580 | 7.440 | 7.440 | 7.440 | 2,000 |
| 2023-09-19 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 1,000 |
| 2023-09-18 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 1,000 |
| 2023-09-15 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 3,000 |
| 2023-09-14 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 2,000 |
| 2023-09-13 | 7.440 | 7.590 | 7.440 | 7.590 | 7.590 | 14,000 |
| 2023-09-12 | 7.250 | 7.480 | 6.640 | 7.480 | 7.480 | 33,000 |
| 2023-09-11 | 6.640 | 7.250 | 6.640 | 7.250 | 7.250 | 11,000 |
| 2023-09-08 | 6.290 | 6.660 | 6.290 | 6.660 | 6.660 | 18,000 |
| 2023-09-07 | 6.000 | 6.290 | 6.000 | 6.290 | 6.290 | 12,000 |
| 2023-09-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,000 |
| 2023-09-05 | 6.250 | 6.250 | 6.000 | 6.000 | 6.000 | 7,000 |
| 2023-09-04 | 5.890 | 6.250 | 5.890 | 6.250 | 6.250 | 13,000 |
| 2023-09-01 | 6.320 | 6.320 | 5.890 | 5.890 | 5.890 | 21,000 |
| 2023-08-31 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 12,000 |
| 2023-08-30 | 6.310 | 6.330 | 6.310 | 6.330 | 6.330 | 26,000 |
| 2023-08-29 | 6.000 | 6.320 | 6.000 | 6.320 | 6.320 | 7,000 |
| 2023-08-28 | 5.990 | 6.000 | 5.990 | 6.000 | 6.000 | 10,000 |
| 2023-08-25 | 5.810 | 5.810 | 5.740 | 5.770 | 5.770 | 15,000 |
| 2023-08-24 | 5.400 | 5.550 | 5.400 | 5.490 | 5.490 | 51,000 |
| 2023-08-23 | 5.350 | 5.460 | 5.350 | 5.430 | 5.430 | 23,000 |
| 2023-08-22 | 5.510 | 5.680 | 5.200 | 5.410 | 5.410 | 58,000 |
| 2023-08-21 | 6.110 | 6.110 | 5.600 | 5.620 | 5.620 | 152,000 |
| 2023-08-18 | 6.100 | 6.240 | 6.050 | 6.150 | 6.150 | 17,000 |
| 2023-08-17 | 6.040 | 6.190 | 6.030 | 6.090 | 6.090 | 9,000 |
| 2023-08-16 | 6.490 | 6.500 | 6.090 | 6.090 | 6.090 | 211,000 |
| 2023-08-15 | 7.610 | 7.610 | 6.660 | 6.760 | 6.760 | 63,000 |
| 2023-08-14 | 7.380 | 7.380 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2023-08-11 | 7.020 | 7.200 | 6.960 | 7.150 | 7.150 | 21,000 |
| 2023-08-10 | 7.790 | 7.790 | 7.200 | 7.200 | 7.200 | 36,000 |
| 2023-08-09 | 7.850 | 7.850 | 7.430 | 7.800 | 7.800 | 7,000 |
| 2023-08-08 | 8.040 | 8.040 | 7.620 | 7.850 | 7.850 | 4,000 |
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.