Airlux Electrical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 1,000 |
| 2023-08-04 | 7.480 | 7.750 | 7.480 | 7.750 | 7.750 | 6,000 |
| 2023-08-02 | 7.590 | 7.900 | 7.420 | 7.760 | 7.760 | 11,000 |
| 2023-08-01 | 7.420 | 7.610 | 7.420 | 7.590 | 7.590 | 8,000 |
| 2023-07-31 | 7.760 | 7.800 | 7.520 | 7.660 | 7.660 | 5,000 |
| 2023-07-28 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2023-07-27 | 7.510 | 7.920 | 7.510 | 7.880 | 7.880 | 16,000 |
| 2023-07-26 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 1,000 |
| 2023-07-25 | 8.270 | 8.270 | 7.600 | 7.970 | 7.970 | 8,000 |
| 2023-07-24 | 8.090 | 8.280 | 8.090 | 8.280 | 8.280 | 2,000 |
| 2023-07-21 | 7.880 | 7.880 | 7.870 | 7.870 | 7.870 | 6,000 |
| 2023-07-20 | 7.980 | 7.980 | 7.800 | 7.880 | 7.880 | 4,000 |
| 2023-07-19 | 8.090 | 8.090 | 7.600 | 8.070 | 8.070 | 15,000 |
| 2023-07-18 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 1,000 |
| 2023-07-17 | 7.740 | 8.190 | 7.740 | 8.190 | 8.190 | 8,000 |
| 2023-07-14 | 8.130 | 8.130 | 7.540 | 7.860 | 7.860 | 46,000 |
| 2023-07-13 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 1,000 |
| 2023-07-12 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 1,000 |
| 2023-07-11 | 7.770 | 7.780 | 7.770 | 7.780 | 7.780 | 5,000 |
| 2023-07-10 | 8.180 | 8.180 | 7.620 | 7.660 | 7.660 | 17,000 |
| 2023-07-07 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 1,000 |
| 2023-07-06 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 1,000 |
| 2023-07-05 | 8.330 | 8.330 | 7.500 | 7.500 | 7.500 | 4,000 |
| 2023-07-04 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 1,000 |
| 2023-07-03 | 7.920 | 8.150 | 7.920 | 8.150 | 8.150 | 2,000 |
| 2023-06-30 | 7.490 | 7.690 | 7.490 | 7.690 | 7.690 | 16,000 |
| 2023-06-29 | 7.740 | 8.130 | 7.700 | 7.700 | 7.700 | 38,000 |
| 2023-06-28 | 7.510 | 7.790 | 7.480 | 7.660 | 7.660 | 9,000 |
| 2023-06-27 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 0 |
| 2023-06-26 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 0 |
| 2023-06-21 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 2,000 |
| 2023-06-20 | 7.330 | 7.930 | 7.330 | 7.930 | 7.930 | 10,000 |
| 2023-06-19 | 7.750 | 7.750 | 7.360 | 7.360 | 7.360 | 22,000 |
| 2023-06-16 | 7.800 | 7.800 | 7.360 | 7.360 | 7.360 | 1,000 |
| 2023-06-15 | 7.770 | 7.770 | 7.330 | 7.330 | 7.330 | 4,000 |
| 2023-06-14 | 7.400 | 7.600 | 7.400 | 7.540 | 7.540 | 15,000 |
| 2023-06-13 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2023-06-12 | 7.500 | 7.560 | 7.390 | 7.390 | 7.390 | 5,000 |
| 2023-06-09 | 7.510 | 7.950 | 7.480 | 7.630 | 7.630 | 69,000 |
| 2023-06-08 | 7.570 | 7.990 | 7.500 | 7.700 | 7.700 | 25,000 |
| 2023-06-07 | 7.580 | 7.820 | 7.500 | 7.820 | 7.820 | 24,000 |
| 2023-06-06 | 7.650 | 7.830 | 7.600 | 7.830 | 7.830 | 18,000 |
| 2023-06-05 | 7.940 | 7.940 | 7.880 | 7.880 | 7.880 | 2,000 |
| 2023-06-02 | 7.950 | 7.950 | 7.560 | 7.560 | 7.560 | 10,000 |
| 2023-06-01 | 7.580 | 7.970 | 7.580 | 7.930 | 7.930 | 5,000 |
| 2023-05-31 | 7.710 | 7.730 | 7.620 | 7.620 | 7.620 | 9,000 |
| 2023-05-30 | 7.710 | 7.980 | 7.700 | 7.750 | 7.750 | 11,000 |
| 2023-05-29 | 8.130 | 8.130 | 7.810 | 7.810 | 7.810 | 14,000 |
| 2023-05-26 | 8.000 | 8.140 | 7.810 | 8.090 | 8.090 | 55,000 |
| 2023-05-25 | 7.860 | 8.160 | 7.860 | 8.150 | 8.150 | 3,000 |
| 2023-05-24 | 8.000 | 8.310 | 7.910 | 8.180 | 8.180 | 89,000 |
| 2023-05-23 | 7.610 | 8.290 | 7.610 | 8.290 | 8.290 | 42,000 |
| 2023-05-22 | 8.000 | 8.290 | 8.000 | 8.290 | 8.290 | 15,000 |
| 2023-05-19 | 7.750 | 8.020 | 7.750 | 8.020 | 8.020 | 6,000 |
| 2023-05-18 | 7.920 | 7.980 | 7.920 | 7.980 | 7.980 | 3,000 |
| 2023-05-17 | 7.790 | 8.130 | 7.680 | 7.720 | 7.720 | 23,000 |
| 2023-05-16 | 7.730 | 8.140 | 7.730 | 8.140 | 8.140 | 5,000 |
| 2023-05-15 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 2,000 |
| 2023-05-12 | 7.690 | 8.190 | 7.690 | 8.150 | 8.150 | 16,000 |
| 2023-05-11 | 7.680 | 7.900 | 7.530 | 7.860 | 7.860 | 18,000 |
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.