Airlux Electrical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 7.800 | 8.010 | 7.510 | 8.010 | 8.010 | 7,000 |
| 2023-05-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-05-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-05-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-05-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-05-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-05-02 | 7.990 | 8.000 | 7.990 | 8.000 | 8.000 | 2,000 |
| 2023-04-28 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2023-04-27 | 7.680 | 8.000 | 7.680 | 7.880 | 7.880 | 5,000 |
| 2023-04-26 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2023-04-25 | 7.570 | 8.030 | 7.570 | 7.590 | 7.590 | 7,000 |
| 2023-04-24 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2023-04-21 | 7.690 | 7.960 | 7.510 | 7.590 | 7.590 | 27,000 |
| 2023-04-20 | 7.920 | 7.930 | 7.670 | 7.670 | 7.670 | 7,000 |
| 2023-04-19 | 8.330 | 8.330 | 7.670 | 7.670 | 7.670 | 10,000 |
| 2023-04-18 | 7.890 | 8.080 | 7.890 | 8.080 | 8.080 | 7,000 |
| 2023-04-17 | 8.620 | 8.620 | 7.670 | 8.170 | 8.170 | 31,000 |
| 2023-04-14 | 7.670 | 8.360 | 7.500 | 8.360 | 8.360 | 17,000 |
| 2023-04-13 | 7.410 | 7.690 | 7.370 | 7.690 | 7.690 | 12,000 |
| 2023-04-12 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2023-04-11 | 7.520 | 7.700 | 7.480 | 7.670 | 7.670 | 71,000 |
| 2023-04-10 | 7.890 | 8.170 | 7.600 | 7.690 | 7.690 | 85,000 |
| 2023-04-07 | 7.900 | 8.160 | 7.650 | 7.950 | 7.950 | 14,000 |
| 2023-04-06 | 7.140 | 7.960 | 7.140 | 7.960 | 7.960 | 10,000 |
| 2023-03-31 | 8.000 | 8.000 | 7.480 | 7.800 | 7.800 | 11,000 |
| 2023-03-30 | 7.900 | 7.900 | 7.600 | 7.790 | 7.790 | 20,000 |
| 2023-03-29 | 7.750 | 8.120 | 7.750 | 8.120 | 8.120 | 10,000 |
| 2023-03-28 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 0 |
| 2023-03-27 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 0 |
| 2023-03-24 | 7.860 | 8.180 | 7.860 | 8.180 | 8.180 | 3,000 |
| 2023-03-23 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 0 |
| 2023-03-22 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 0 |
| 2023-03-21 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 0 |
| 2023-03-20 | 8.170 | 8.180 | 8.170 | 8.170 | 8.170 | 3,000 |
| 2023-03-17 | 8.000 | 8.260 | 8.000 | 8.190 | 8.190 | 18,000 |
| 2023-03-16 | 8.980 | 8.980 | 7.800 | 8.000 | 8.000 | 15,000 |
| 2023-03-15 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2023-03-14 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2023-03-13 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2023-03-10 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,000 |
| 2023-03-09 | 8.190 | 8.200 | 8.060 | 8.060 | 8.060 | 21,000 |
| 2023-03-08 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 2,000 |
| 2023-03-07 | 8.080 | 8.080 | 8.060 | 8.080 | 8.080 | 4,000 |
| 2023-03-06 | 8.070 | 8.080 | 8.070 | 8.080 | 8.080 | 3,000 |
| 2023-03-03 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2023-03-02 | 7.870 | 7.900 | 7.810 | 7.810 | 7.810 | 13,000 |
| 2023-03-01 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2023-02-24 | 8.100 | 8.100 | 8.000 | 8.020 | 8.020 | 21,000 |
| 2023-02-23 | 8.100 | 8.350 | 8.100 | 8.330 | 8.330 | 10,000 |
| 2023-02-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-02-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2023-02-20 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2023-02-17 | 8.000 | 8.000 | 7.910 | 7.940 | 7.940 | 13,000 |
| 2023-02-16 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 0 |
| 2023-02-15 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 0 |
| 2023-02-14 | 8.260 | 8.270 | 8.260 | 8.270 | 8.270 | 2,000 |
| 2023-02-13 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 0 |
| 2023-02-10 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 1,000 |
| 2023-02-09 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2023-02-08 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 2,000 |
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.