Airlux Electrical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 0 |
| 2022-11-01 | 8.090 | 8.210 | 8.090 | 8.210 | 8.210 | 3,000 |
| 2022-10-31 | 7.960 | 8.260 | 7.960 | 8.090 | 8.090 | 11,000 |
| 2022-10-28 | 8.320 | 8.320 | 7.700 | 7.700 | 7.700 | 4,000 |
| 2022-10-27 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-10-26 | 8.050 | 8.050 | 7.650 | 7.650 | 7.650 | 2,000 |
| 2022-10-25 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 1,000 |
| 2022-10-24 | 8.270 | 8.270 | 7.820 | 7.850 | 7.850 | 6,000 |
| 2022-10-21 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 3,000 |
| 2022-10-20 | 7.800 | 8.480 | 7.780 | 7.780 | 7.780 | 6,000 |
| 2022-10-19 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 3,000 |
| 2022-10-18 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2022-10-17 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2022-10-14 | 8.020 | 8.050 | 7.910 | 8.050 | 8.050 | 8,000 |
| 2022-10-13 | 8.050 | 8.780 | 7.950 | 8.050 | 8.050 | 19,000 |
| 2022-10-12 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2022-10-11 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 2,000 |
| 2022-10-07 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 0 |
| 2022-10-06 | 8.580 | 8.580 | 8.180 | 8.180 | 8.180 | 7,000 |
| 2022-10-05 | 8.580 | 8.650 | 8.570 | 8.650 | 8.650 | 3,000 |
| 2022-10-04 | 8.130 | 8.650 | 8.050 | 8.050 | 8.050 | 16,000 |
| 2022-10-03 | 8.390 | 8.390 | 7.990 | 7.990 | 7.990 | 16,000 |
| 2022-09-30 | 8.540 | 8.800 | 7.960 | 8.460 | 8.460 | 6,000 |
| 2022-09-29 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 1,000 |
| 2022-09-28 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 1,000 |
| 2022-09-27 | 8.350 | 8.350 | 8.330 | 8.330 | 8.330 | 2,000 |
| 2022-09-26 | 8.410 | 8.410 | 8.030 | 8.380 | 8.380 | 8,000 |
| 2022-09-23 | 8.350 | 8.620 | 8.350 | 8.420 | 8.420 | 9,000 |
| 2022-09-22 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 1,000 |
| 2022-09-21 | 8.380 | 8.380 | 8.090 | 8.370 | 8.370 | 3,000 |
| 2022-09-20 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,000 |
| 2022-09-19 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 11,000 |
| 2022-09-16 | 8.360 | 8.630 | 7.950 | 8.630 | 8.630 | 13,000 |
| 2022-09-15 | 8.450 | 8.450 | 8.030 | 8.370 | 8.370 | 4,000 |
| 2022-09-14 | 8.290 | 8.440 | 8.150 | 8.400 | 8.400 | 15,000 |
| 2022-09-13 | 8.120 | 8.690 | 7.900 | 8.040 | 8.040 | 45,000 |
| 2022-09-12 | 8.210 | 8.210 | 7.890 | 8.150 | 8.150 | 6,000 |
| 2022-09-08 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 1,000 |
| 2022-09-07 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 1,000 |
| 2022-09-06 | 8.330 | 8.330 | 7.760 | 8.250 | 8.250 | 8,000 |
| 2022-09-05 | 8.010 | 8.160 | 8.010 | 8.120 | 8.120 | 5,000 |
| 2022-09-02 | 8.020 | 8.170 | 7.840 | 8.170 | 8.170 | 28,000 |
| 2022-09-01 | 8.370 | 8.370 | 7.960 | 8.300 | 8.300 | 38,000 |
| 2022-08-31 | 8.430 | 8.430 | 8.150 | 8.370 | 8.370 | 13,000 |
| 2022-08-30 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 1,000 |
| 2022-08-29 | 8.420 | 8.420 | 8.200 | 8.200 | 8.200 | 4,000 |
| 2022-08-26 | 8.500 | 8.500 | 8.170 | 8.170 | 8.170 | 10,000 |
| 2022-08-25 | 8.560 | 8.560 | 8.140 | 8.400 | 8.400 | 27,000 |
| 2022-08-24 | 8.360 | 8.540 | 8.360 | 8.540 | 8.540 | 4,000 |
| 2022-08-23 | 8.470 | 8.470 | 8.110 | 8.370 | 8.370 | 13,000 |
| 2022-08-22 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 3,000 |
| 2022-08-19 | 8.500 | 8.500 | 8.430 | 8.440 | 8.440 | 15,000 |
| 2022-08-18 | 8.260 | 8.460 | 8.260 | 8.460 | 8.460 | 7,000 |
| 2022-08-17 | 8.490 | 8.500 | 8.100 | 8.300 | 8.300 | 48,000 |
| 2022-08-16 | 8.590 | 8.590 | 8.160 | 8.560 | 8.560 | 37,000 |
| 2022-08-15 | 8.480 | 8.590 | 8.130 | 8.590 | 8.590 | 8,000 |
| 2022-08-12 | 7.970 | 8.550 | 7.970 | 8.550 | 8.550 | 7,000 |
| 2022-08-11 | 8.760 | 8.760 | 8.150 | 8.400 | 8.400 | 14,000 |
| 2022-08-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-08-09 | 8.220 | 8.500 | 8.220 | 8.500 | 8.500 | 13,000 |
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.