Airlux Electrical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.180 | 5.180 | 5.000 | 5.000 | 5.000 | 18,000 |
| 2026-07-21 | 4.910 | 5.180 | 4.910 | 5.180 | 5.180 | 3,000 |
| 2026-07-20 | 4.910 | 5.270 | 4.910 | 4.910 | 4.910 | 5,000 |
| 2026-07-17 | 5.280 | 5.280 | 4.870 | 4.870 | 4.870 | 6,000 |
| 2026-07-16 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 1,005 |
| 2026-07-15 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 2,000 |
| 2026-07-14 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 1,000 |
| 2026-07-13 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2026-07-10 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2026-07-09 | 5.200 | 5.300 | 5.200 | 5.280 | 5.280 | 8,000 |
| 2026-07-08 | 5.280 | 5.280 | 4.880 | 4.880 | 4.880 | 2,000 |
| 2026-07-07 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 5,000 |
| 2026-07-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,000 |
| 2026-07-03 | 5.050 | 5.300 | 4.850 | 5.300 | 5.300 | 11,000 |
| 2026-07-02 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-07-01 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,000 |
| 2026-06-30 | 5.340 | 5.340 | 4.880 | 5.050 | 5.050 | 23,000 |
| 2026-06-29 | 4.940 | 5.090 | 4.920 | 5.090 | 5.090 | 27,000 |
| 2026-06-26 | 5.240 | 5.240 | 4.910 | 4.910 | 4.910 | 3,000 |
| 2026-06-25 | 5.280 | 5.390 | 5.280 | 5.280 | 5.280 | 51,000 |
| 2026-06-24 | 4.500 | 4.900 | 4.500 | 4.900 | 4.900 | 3,175 |
| 2026-06-23 | 4.880 | 4.880 | 4.500 | 4.510 | 4.510 | 153,000 |
| 2026-06-22 | 5.230 | 5.240 | 4.860 | 4.870 | 4.870 | 71,000 |
| 2026-06-18 | 5.490 | 5.490 | 5.230 | 5.230 | 5.230 | 29,051 |
| 2026-06-17 | 5.430 | 5.540 | 5.310 | 5.540 | 5.540 | 35,000 |
| 2026-06-16 | 5.760 | 5.760 | 5.420 | 5.430 | 5.430 | 3,000 |
| 2026-06-15 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 1,000 |
| 2026-06-12 | 5.460 | 5.780 | 5.460 | 5.780 | 5.780 | 6,002 |
| 2026-06-11 | 5.380 | 5.490 | 5.320 | 5.460 | 5.460 | 24,000 |
| 2026-06-10 | 5.780 | 5.780 | 5.380 | 5.380 | 5.380 | 5,000 |
| 2026-06-09 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 1,001 |
| 2026-06-08 | 5.380 | 5.780 | 5.380 | 5.780 | 5.780 | 3,001 |
| 2026-06-05 | 5.660 | 5.660 | 5.400 | 5.400 | 5.400 | 6,000 |
| 2026-06-04 | 5.440 | 5.700 | 5.440 | 5.680 | 5.680 | 4,000 |
| 2026-06-03 | 5.620 | 5.620 | 5.440 | 5.440 | 5.440 | 8,000 |
| 2026-06-02 | 5.500 | 5.650 | 5.500 | 5.610 | 5.610 | 8,000 |
| 2026-06-01 | 5.950 | 5.950 | 5.360 | 5.510 | 5.510 | 16,001 |
| 2026-05-29 | 6.150 | 6.150 | 5.930 | 5.950 | 5.950 | 66,000 |
| 2026-05-28 | 5.280 | 5.720 | 5.280 | 5.720 | 5.720 | 52,000 |
| 2026-05-27 | 5.730 | 5.730 | 5.200 | 5.200 | 5.200 | 42,004 |
| 2026-05-26 | 5.380 | 5.780 | 5.380 | 5.750 | 5.750 | 4,036 |
| 2026-05-25 | 5.200 | 5.380 | 5.200 | 5.380 | 5.380 | 14,000 |
| 2026-05-22 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 1,001 |
| 2026-05-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-05-20 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 17,000 |
| 2026-05-19 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2026-05-18 | 5.630 | 5.990 | 5.560 | 5.560 | 5.560 | 5,000 |
| 2026-05-15 | 5.670 | 5.670 | 5.370 | 5.630 | 5.630 | 117,000 |
| 2026-05-14 | 5.090 | 5.160 | 5.090 | 5.160 | 5.160 | 3,000 |
| 2026-05-13 | 4.890 | 5.000 | 4.890 | 5.000 | 5.000 | 2,000 |
| 2026-05-12 | 5.240 | 5.240 | 4.880 | 5.000 | 5.000 | 10,000 |
| 2026-05-11 | 5.540 | 5.540 | 5.240 | 5.240 | 5.240 | 9,000 |
| 2026-05-08 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 36,000 |
| 2026-05-07 | 4.810 | 5.030 | 4.730 | 4.760 | 4.760 | 16,000 |
| 2026-05-06 | 5.530 | 5.530 | 5.080 | 5.100 | 5.100 | 19,235 |
| 2026-05-05 | 5.530 | 5.700 | 5.530 | 5.530 | 5.530 | 54,044 |
| 2026-05-04 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 28,004 |
| 2026-04-30 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 36,005 |
| 2026-04-29 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 4,000 |
| 2026-04-28 | 4.320 | 4.590 | 4.320 | 4.590 | 4.590 | 25,000 |
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.