Airlux Electrical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7.860 | 8.100 | 7.860 | 7.950 | 7.950 | 12,000 |
| 2023-02-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 5,000 |
| 2023-02-03 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-02-02 | 8.300 | 8.300 | 8.100 | 8.300 | 8.300 | 35,000 |
| 2023-02-01 | 8.250 | 8.300 | 8.250 | 8.300 | 8.300 | 6,000 |
| 2023-01-31 | 7.750 | 8.290 | 7.750 | 8.290 | 8.290 | 7,000 |
| 2023-01-30 | 8.010 | 8.300 | 7.780 | 8.300 | 8.300 | 9,000 |
| 2023-01-17 | 7.750 | 8.010 | 7.620 | 8.010 | 8.010 | 14,000 |
| 2023-01-16 | 7.610 | 8.300 | 7.560 | 8.060 | 8.060 | 24,000 |
| 2023-01-13 | 7.730 | 7.830 | 7.410 | 7.830 | 7.830 | 27,000 |
| 2023-01-12 | 7.940 | 8.000 | 7.940 | 8.000 | 8.000 | 2,000 |
| 2023-01-11 | 7.770 | 7.770 | 7.580 | 7.580 | 7.580 | 5,000 |
| 2023-01-10 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 0 |
| 2023-01-09 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 2,000 |
| 2023-01-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-01-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,000 |
| 2023-01-04 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 0 |
| 2023-01-03 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 0 |
| 2022-12-30 | 7.900 | 8.190 | 7.900 | 7.930 | 7.930 | 10,000 |
| 2022-12-29 | 7.880 | 8.240 | 7.870 | 8.240 | 8.240 | 6,000 |
| 2022-12-28 | 7.970 | 8.000 | 7.970 | 8.000 | 8.000 | 2,000 |
| 2022-12-27 | 8.080 | 8.250 | 8.080 | 8.250 | 8.250 | 4,000 |
| 2022-12-26 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 1,000 |
| 2022-12-23 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2022-12-22 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2022-12-21 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2022-12-20 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 1,000 |
| 2022-12-19 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2022-12-16 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2022-12-15 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2022-12-14 | 7.940 | 8.050 | 7.940 | 8.050 | 8.050 | 4,000 |
| 2022-12-13 | 8.000 | 8.350 | 8.000 | 8.250 | 8.250 | 20,000 |
| 2022-12-12 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 0 |
| 2022-12-09 | 7.900 | 8.330 | 7.900 | 8.330 | 8.330 | 5,000 |
| 2022-12-08 | 8.000 | 8.240 | 8.000 | 8.240 | 8.240 | 21,000 |
| 2022-12-07 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 0 |
| 2022-12-06 | 8.010 | 8.260 | 8.000 | 8.260 | 8.260 | 15,000 |
| 2022-12-05 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2022-12-02 | 8.000 | 8.280 | 8.000 | 8.280 | 8.280 | 5,000 |
| 2022-12-01 | 8.030 | 8.210 | 8.030 | 8.210 | 8.210 | 10,000 |
| 2022-11-30 | 8.130 | 8.130 | 8.110 | 8.120 | 8.120 | 5,000 |
| 2022-11-29 | 8.100 | 8.500 | 8.100 | 8.500 | 8.500 | 5,000 |
| 2022-11-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-11-25 | 8.040 | 8.190 | 8.000 | 8.000 | 8.000 | 12,000 |
| 2022-11-24 | 8.190 | 8.190 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2022-11-23 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 0 |
| 2022-11-22 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 2,000 |
| 2022-11-21 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 2,000 |
| 2022-11-18 | 8.200 | 8.400 | 8.080 | 8.080 | 8.080 | 3,000 |
| 2022-11-17 | 8.200 | 8.200 | 8.000 | 8.040 | 8.040 | 44,000 |
| 2022-11-16 | 8.020 | 8.440 | 8.000 | 8.110 | 8.110 | 14,000 |
| 2022-11-15 | 8.490 | 8.900 | 8.200 | 8.250 | 8.250 | 30,000 |
| 2022-11-14 | 8.450 | 8.500 | 8.200 | 8.400 | 8.400 | 24,000 |
| 2022-11-11 | 8.860 | 8.860 | 8.300 | 8.450 | 8.450 | 8,000 |
| 2022-11-10 | 8.090 | 8.860 | 8.090 | 8.860 | 8.860 | 2,000 |
| 2022-11-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 2,000 |
| 2022-11-08 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2022-11-07 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2022-11-04 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 1,000 |
| 2022-11-03 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 0 |
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.