Airlux Electrical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 8.260 | 8.480 | 8.240 | 8.240 | 8.240 | 11,000 |
| 2022-05-12 | 8.780 | 8.780 | 8.310 | 8.550 | 8.550 | 18,000 |
| 2022-05-11 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2022-05-10 | 8.460 | 8.720 | 8.460 | 8.720 | 8.720 | 3,000 |
| 2022-05-09 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1,000 |
| 2022-05-06 | 8.500 | 8.500 | 8.400 | 8.490 | 8.490 | 9,000 |
| 2022-05-05 | 8.940 | 8.940 | 8.500 | 8.660 | 8.660 | 13,000 |
| 2022-05-04 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 1,000 |
| 2022-05-03 | 8.560 | 8.760 | 8.500 | 8.680 | 8.680 | 11,000 |
| 2022-04-29 | 8.980 | 8.980 | 8.380 | 8.760 | 8.760 | 11,000 |
| 2022-04-28 | 8.330 | 8.990 | 8.330 | 8.900 | 8.900 | 14,000 |
| 2022-04-27 | 8.310 | 8.500 | 8.310 | 8.500 | 8.500 | 4,000 |
| 2022-04-26 | 8.830 | 9.040 | 8.550 | 8.700 | 8.700 | 11,000 |
| 2022-04-25 | 8.660 | 8.910 | 8.500 | 8.780 | 8.780 | 36,000 |
| 2022-04-22 | 8.920 | 8.920 | 8.320 | 8.580 | 8.580 | 6,000 |
| 2022-04-21 | 8.900 | 8.970 | 8.370 | 8.640 | 8.640 | 9,000 |
| 2022-04-20 | 8.750 | 9.010 | 8.390 | 8.640 | 8.640 | 5,000 |
| 2022-04-19 | 8.480 | 8.690 | 8.480 | 8.490 | 8.490 | 6,000 |
| 2022-04-18 | 8.380 | 8.490 | 8.380 | 8.480 | 8.480 | 5,000 |
| 2022-04-15 | 8.240 | 8.800 | 8.190 | 8.380 | 8.380 | 47,000 |
| 2022-04-14 | 8.300 | 8.320 | 8.240 | 8.240 | 8.240 | 15,000 |
| 2022-04-13 | 8.270 | 8.440 | 8.050 | 8.050 | 8.050 | 11,000 |
| 2022-04-12 | 8.490 | 8.490 | 8.260 | 8.260 | 8.260 | 1,000 |
| 2022-04-11 | 8.690 | 8.690 | 8.370 | 8.390 | 8.390 | 5,000 |
| 2022-04-08 | 8.590 | 8.590 | 8.200 | 8.430 | 8.430 | 41,000 |
| 2022-04-07 | 8.570 | 8.570 | 8.060 | 8.060 | 8.060 | 6,000 |
| 2022-04-06 | 8.590 | 8.590 | 8.300 | 8.490 | 8.490 | 4,000 |
| 2022-04-01 | 8.280 | 8.530 | 8.280 | 8.370 | 8.370 | 12,000 |
| 2022-03-31 | 8.920 | 8.920 | 8.310 | 8.600 | 8.600 | 6,000 |
| 2022-03-30 | 8.570 | 8.780 | 8.410 | 8.660 | 8.660 | 11,000 |
| 2022-03-29 | 8.400 | 8.570 | 8.310 | 8.570 | 8.570 | 9,000 |
| 2022-03-28 | 8.620 | 8.900 | 8.300 | 8.790 | 8.790 | 75,000 |
| 2022-03-25 | 9.450 | 9.450 | 9.000 | 9.180 | 9.180 | 23,000 |
| 2022-03-24 | 8.940 | 9.500 | 8.940 | 9.450 | 9.450 | 63,000 |
| 2022-03-23 | 8.650 | 8.940 | 8.650 | 8.940 | 8.940 | 13,000 |
| 2022-03-22 | 8.680 | 8.830 | 8.680 | 8.800 | 8.800 | 12,000 |
| 2022-03-21 | 9.340 | 9.350 | 8.740 | 9.200 | 9.200 | 37,000 |
| 2022-03-18 | 8.780 | 9.350 | 8.780 | 9.350 | 9.350 | 56,000 |
| 2022-03-17 | 8.600 | 8.700 | 8.500 | 8.500 | 8.500 | 9,000 |
| 2022-03-16 | 8.630 | 8.800 | 8.400 | 8.800 | 8.800 | 7,000 |
| 2022-03-15 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 1,000 |
| 2022-03-14 | 8.620 | 8.650 | 8.620 | 8.650 | 8.650 | 6,000 |
| 2022-03-11 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2022-03-10 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2022-03-09 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 1,000 |
| 2022-03-08 | 8.650 | 8.800 | 8.650 | 8.800 | 8.800 | 6,000 |
| 2022-03-07 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 0 |
| 2022-03-04 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 0 |
| 2022-03-03 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 0 |
| 2022-03-02 | 9.780 | 9.780 | 9.440 | 9.440 | 9.440 | 2,000 |
| 2022-03-01 | 8.990 | 9.500 | 8.990 | 9.450 | 9.450 | 38,000 |
| 2022-02-25 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 1,000 |
| 2022-02-24 | 8.780 | 9.000 | 8.610 | 9.000 | 9.000 | 22,000 |
| 2022-02-23 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2022-02-22 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2022-02-21 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2022-02-18 | 8.950 | 9.460 | 8.950 | 9.460 | 9.460 | 6,000 |
| 2022-02-17 | 9.030 | 9.030 | 8.650 | 8.650 | 8.650 | 7,000 |
| 2022-02-16 | 9.300 | 9.300 | 8.830 | 8.830 | 8.830 | 2,000 |
| 2022-02-15 | 9.000 | 9.000 | 8.990 | 9.000 | 9.000 | 32,000 |
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.