Airlux Electrical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 9.060 | 9.060 | 8.580 | 9.000 | 9.000 | 82,000 |
| 2022-02-11 | 9.200 | 9.330 | 9.010 | 9.330 | 9.330 | 17,000 |
| 2022-02-10 | 9.420 | 9.470 | 9.000 | 9.300 | 9.300 | 29,000 |
| 2022-02-09 | 9.440 | 9.440 | 9.200 | 9.420 | 9.420 | 27,000 |
| 2022-02-08 | 9.480 | 9.480 | 9.290 | 9.290 | 9.290 | 42,000 |
| 2022-02-07 | 8.980 | 9.550 | 8.980 | 9.490 | 9.490 | 20,000 |
| 2022-01-26 | 9.190 | 9.190 | 8.650 | 8.980 | 8.980 | 73,000 |
| 2022-01-25 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 6,000 |
| 2022-01-24 | 8.520 | 8.990 | 8.520 | 8.950 | 8.950 | 8,000 |
| 2022-01-21 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 1,000 |
| 2022-01-20 | 8.550 | 8.980 | 8.450 | 8.980 | 8.980 | 10,000 |
| 2022-01-19 | 9.320 | 9.320 | 8.800 | 8.990 | 8.990 | 3,000 |
| 2022-01-18 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2022-01-17 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 1,000 |
| 2022-01-14 | 8.880 | 9.170 | 8.600 | 9.080 | 9.080 | 16,000 |
| 2022-01-13 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 1,000 |
| 2022-01-12 | 9.110 | 9.110 | 8.600 | 8.900 | 8.900 | 165,000 |
| 2022-01-11 | 9.450 | 9.450 | 8.760 | 9.060 | 9.060 | 25,000 |
| 2022-01-10 | 8.660 | 9.450 | 8.660 | 9.450 | 9.450 | 43,000 |
| 2022-01-07 | 9.070 | 9.070 | 8.850 | 8.850 | 8.850 | 44,000 |
| 2022-01-06 | 9.000 | 9.290 | 8.790 | 9.030 | 9.030 | 16,000 |
| 2022-01-05 | 8.880 | 9.130 | 8.610 | 9.110 | 9.110 | 10,000 |
| 2022-01-04 | 9.500 | 9.780 | 8.600 | 9.180 | 9.180 | 81,000 |
| 2022-01-03 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 0 |
| 2021-12-30 | 9.160 | 9.430 | 8.900 | 9.230 | 9.230 | 60,000 |
| 2021-12-29 | 8.800 | 9.270 | 8.800 | 8.900 | 8.900 | 589,000 |
| 2021-12-28 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2021-12-27 | 8.940 | 8.970 | 8.760 | 8.760 | 8.760 | 29,000 |
| 2021-12-24 | 9.030 | 9.030 | 8.720 | 8.740 | 8.740 | 16,000 |
| 2021-12-23 | 9.250 | 9.290 | 9.050 | 9.290 | 9.290 | 5,000 |
| 2021-12-22 | 9.050 | 9.480 | 9.050 | 9.480 | 9.480 | 8,000 |
| 2021-12-21 | 9.370 | 9.370 | 8.700 | 9.350 | 9.350 | 9,000 |
| 2021-12-20 | 8.900 | 9.580 | 8.900 | 9.200 | 9.200 | 22,000 |
| 2021-12-17 | 9.340 | 9.400 | 8.310 | 9.280 | 9.280 | 76,000 |
| 2021-12-16 | 10.200 | 10.200 | 9.110 | 9.110 | 9.110 | 39,000 |
| 2021-12-15 | 8.900 | 9.730 | 8.800 | 8.800 | 8.800 | 63,000 |
| 2021-12-14 | 8.520 | 9.460 | 8.480 | 9.120 | 9.120 | 216,000 |
| 2021-12-13 | 8.120 | 8.630 | 7.850 | 7.850 | 7.850 | 120,000 |
| 2021-12-10 | 7.770 | 7.940 | 7.770 | 7.850 | 7.850 | 6,000 |
| 2021-12-09 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2021-12-08 | 7.530 | 7.760 | 7.530 | 7.760 | 7.760 | 7,000 |
| 2021-12-07 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2021-12-06 | 7.540 | 7.760 | 7.540 | 7.760 | 7.760 | 2,000 |
| 2021-12-03 | 7.760 | 7.800 | 7.760 | 7.800 | 7.800 | 4,000 |
| 2021-12-02 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 1,000 |
| 2021-12-01 | 7.550 | 7.820 | 7.300 | 7.420 | 7.420 | 22,000 |
| 2021-11-30 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2021-11-29 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2021-11-26 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2021-11-25 | 7.760 | 7.780 | 7.760 | 7.780 | 7.780 | 3,000 |
| 2021-11-24 | 7.820 | 7.820 | 7.470 | 7.600 | 7.600 | 5,000 |
| 2021-11-23 | 7.800 | 7.810 | 7.600 | 7.810 | 7.810 | 7,000 |
| 2021-11-22 | 7.830 | 7.830 | 7.550 | 7.550 | 7.550 | 3,000 |
| 2021-11-19 | 7.520 | 7.530 | 7.500 | 7.500 | 7.500 | 8,000 |
| 2021-11-18 | 7.780 | 7.780 | 7.450 | 7.450 | 7.450 | 1,000 |
| 2021-11-17 | 7.610 | 7.700 | 7.410 | 7.410 | 7.410 | 7,000 |
| 2021-11-16 | 7.840 | 8.110 | 7.840 | 8.110 | 8.110 | 2,000 |
| 2021-11-15 | 7.580 | 7.590 | 7.570 | 7.580 | 7.580 | 24,000 |
| 2021-11-12 | 7.560 | 7.810 | 7.560 | 7.810 | 7.810 | 2,000 |
| 2021-11-11 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 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.