Airlux Electrical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 8.270 | 8.720 | 8.270 | 8.720 | 8.720 | 4,000 |
| 2022-08-05 | 8.500 | 8.790 | 8.500 | 8.790 | 8.790 | 3,000 |
| 2022-08-04 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1,000 |
| 2022-08-03 | 8.230 | 8.540 | 8.220 | 8.250 | 8.250 | 5,000 |
| 2022-08-02 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 0 |
| 2022-08-01 | 8.660 | 8.660 | 8.240 | 8.490 | 8.490 | 27,000 |
| 2022-07-29 | 8.380 | 8.660 | 8.380 | 8.660 | 8.660 | 7,000 |
| 2022-07-28 | 8.390 | 8.590 | 8.140 | 8.390 | 8.390 | 84,000 |
| 2022-07-27 | 8.900 | 9.190 | 8.640 | 8.640 | 8.640 | 3,000 |
| 2022-07-26 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 0 |
| 2022-07-25 | 8.690 | 8.690 | 8.670 | 8.670 | 8.670 | 6,000 |
| 2022-07-22 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 1,000 |
| 2022-07-21 | 8.690 | 8.710 | 8.690 | 8.710 | 8.710 | 2,000 |
| 2022-07-20 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 1,000 |
| 2022-07-19 | 8.330 | 8.490 | 8.330 | 8.490 | 8.490 | 5,000 |
| 2022-07-18 | 8.880 | 8.880 | 8.240 | 8.760 | 8.760 | 4,000 |
| 2022-07-15 | 8.590 | 8.650 | 8.590 | 8.650 | 8.650 | 8,000 |
| 2022-07-14 | 9.140 | 9.140 | 8.290 | 8.550 | 8.550 | 41,000 |
| 2022-07-13 | 9.020 | 9.210 | 9.020 | 9.210 | 9.210 | 3,000 |
| 2022-07-12 | 8.400 | 8.760 | 8.400 | 8.760 | 8.760 | 4,000 |
| 2022-07-11 | 8.920 | 9.210 | 8.310 | 8.730 | 8.730 | 8,000 |
| 2022-07-08 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 1,000 |
| 2022-07-07 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 1,000 |
| 2022-07-06 | 8.630 | 8.630 | 8.250 | 8.580 | 8.580 | 6,000 |
| 2022-07-05 | 8.290 | 8.470 | 8.290 | 8.470 | 8.470 | 9,000 |
| 2022-07-04 | 8.080 | 8.720 | 8.050 | 8.720 | 8.720 | 11,000 |
| 2022-07-01 | 8.510 | 8.900 | 8.350 | 8.690 | 8.690 | 30,000 |
| 2022-06-30 | 8.510 | 9.120 | 8.500 | 9.120 | 9.120 | 14,000 |
| 2022-06-29 | 8.990 | 8.990 | 8.500 | 8.940 | 8.940 | 6,000 |
| 2022-06-28 | 8.950 | 9.020 | 8.950 | 9.020 | 9.020 | 3,000 |
| 2022-06-27 | 8.550 | 8.990 | 8.550 | 8.990 | 8.990 | 4,000 |
| 2022-06-24 | 8.700 | 9.050 | 8.700 | 9.050 | 9.050 | 4,000 |
| 2022-06-23 | 8.990 | 8.990 | 8.430 | 8.670 | 8.670 | 6,000 |
| 2022-06-22 | 8.480 | 8.750 | 8.420 | 8.730 | 8.730 | 6,000 |
| 2022-06-21 | 8.560 | 8.760 | 8.500 | 8.760 | 8.760 | 3,000 |
| 2022-06-20 | 9.130 | 9.130 | 8.600 | 8.870 | 8.870 | 7,000 |
| 2022-06-17 | 8.900 | 9.100 | 8.510 | 8.890 | 8.890 | 11,000 |
| 2022-06-16 | 8.820 | 9.170 | 8.820 | 8.900 | 8.900 | 18,000 |
| 2022-06-15 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 1,000 |
| 2022-06-14 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 0 |
| 2022-06-13 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 0 |
| 2022-06-10 | 8.580 | 8.840 | 8.580 | 8.840 | 8.840 | 2,000 |
| 2022-06-09 | 8.590 | 8.590 | 8.320 | 8.320 | 8.320 | 10,000 |
| 2022-06-08 | 8.480 | 8.490 | 8.260 | 8.490 | 8.490 | 3,000 |
| 2022-06-07 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 2,000 |
| 2022-06-06 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 0 |
| 2022-06-02 | 8.300 | 8.530 | 8.300 | 8.530 | 8.530 | 2,000 |
| 2022-06-01 | 8.320 | 8.590 | 8.320 | 8.540 | 8.540 | 8,000 |
| 2022-05-31 | 8.960 | 8.960 | 8.260 | 8.780 | 8.780 | 5,000 |
| 2022-05-30 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 1,000 |
| 2022-05-27 | 8.190 | 8.710 | 8.190 | 8.480 | 8.480 | 3,000 |
| 2022-05-26 | 8.480 | 8.480 | 8.220 | 8.220 | 8.220 | 1,000 |
| 2022-05-25 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 1,000 |
| 2022-05-24 | 8.310 | 8.490 | 8.290 | 8.290 | 8.290 | 6,000 |
| 2022-05-23 | 8.890 | 8.890 | 8.230 | 8.690 | 8.690 | 11,000 |
| 2022-05-20 | 8.630 | 8.630 | 8.240 | 8.630 | 8.630 | 5,000 |
| 2022-05-19 | 8.500 | 8.580 | 8.500 | 8.580 | 8.580 | 2,000 |
| 2022-05-18 | 8.350 | 8.610 | 8.300 | 8.560 | 8.560 | 7,000 |
| 2022-05-17 | 8.040 | 8.350 | 8.040 | 8.350 | 8.350 | 7,000 |
| 2022-05-16 | 8.530 | 8.530 | 8.150 | 8.330 | 8.330 | 5,000 |
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.