Airlux Electrical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 4.250 | 4.830 | 4.240 | 4.320 | 4.320 | 40,048 |
| 2026-04-24 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 2,000 |
| 2026-04-23 | 4.590 | 4.590 | 4.550 | 4.550 | 4.550 | 12,120 |
| 2026-04-22 | 4.800 | 4.950 | 4.600 | 4.700 | 4.700 | 50,000 |
| 2026-04-21 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 130,006 |
| 2026-04-20 | 3.780 | 4.130 | 3.780 | 4.130 | 4.130 | 41,002 |
| 2026-04-17 | 4.010 | 4.010 | 3.660 | 3.760 | 3.760 | 121,001 |
| 2026-04-16 | 4.400 | 4.400 | 3.960 | 4.060 | 4.060 | 155,003 |
| 2026-04-15 | 4.710 | 4.750 | 4.400 | 4.400 | 4.400 | 31,002 |
| 2026-04-14 | 4.710 | 4.720 | 4.710 | 4.710 | 4.710 | 8,000 |
| 2026-04-13 | 5.000 | 5.000 | 4.710 | 4.710 | 4.710 | 25,000 |
| 2026-04-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-04-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-04-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,000 |
| 2026-04-07 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2026-04-02 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 1,000 |
| 2026-04-01 | 4.980 | 5.120 | 4.980 | 5.120 | 5.120 | 2,001 |
| 2026-03-31 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2026-03-30 | 5.230 | 5.230 | 5.190 | 5.190 | 5.190 | 20,000 |
| 2026-03-27 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 11,000 |
| 2026-03-26 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-03-25 | 4.810 | 5.110 | 4.810 | 5.110 | 5.110 | 3,000 |
| 2026-03-24 | 5.220 | 5.220 | 4.760 | 4.810 | 4.810 | 26,000 |
| 2026-03-23 | 4.810 | 5.090 | 4.810 | 5.090 | 5.090 | 11,001 |
| 2026-03-20 | 5.120 | 5.240 | 5.120 | 5.220 | 5.220 | 15,000 |
| 2026-03-19 | 4.950 | 5.150 | 4.930 | 5.120 | 5.120 | 16,000 |
| 2026-03-18 | 4.700 | 4.700 | 4.690 | 4.690 | 4.690 | 17,000 |
| 2026-03-17 | 4.700 | 4.850 | 4.690 | 4.690 | 4.690 | 9,000 |
| 2026-03-16 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2026-03-13 | 4.830 | 4.830 | 4.680 | 4.680 | 4.680 | 6,000 |
| 2026-03-12 | 4.910 | 4.910 | 4.820 | 4.830 | 4.830 | 16,000 |
| 2026-03-11 | 4.910 | 5.230 | 4.910 | 5.230 | 5.230 | 3,000 |
| 2026-03-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-03-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-03-06 | 5.120 | 5.120 | 5.000 | 5.000 | 5.000 | 7,000 |
| 2026-03-05 | 4.900 | 4.970 | 4.650 | 4.970 | 4.970 | 46,000 |
| 2026-03-04 | 5.340 | 5.340 | 4.890 | 4.890 | 4.890 | 20,000 |
| 2026-03-03 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 1,000 |
| 2026-03-02 | 5.210 | 5.370 | 5.000 | 5.190 | 5.190 | 19,000 |
| 2026-02-26 | 5.070 | 5.230 | 5.070 | 5.210 | 5.210 | 6,000 |
| 2026-02-25 | 5.100 | 5.300 | 4.930 | 5.290 | 5.290 | 26,000 |
| 2026-02-24 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2026-02-23 | 5.390 | 5.430 | 5.390 | 5.420 | 5.420 | 9,000 |
| 2026-02-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-02-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 2,000 |
| 2026-02-09 | 5.990 | 5.990 | 5.360 | 5.360 | 5.360 | 2,000 |
| 2026-02-06 | 5.780 | 5.780 | 5.760 | 5.760 | 5.760 | 5,000 |
| 2026-02-05 | 5.760 | 5.760 | 5.500 | 5.600 | 5.600 | 12,000 |
| 2026-02-04 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 2,000 |
| 2026-02-03 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-02-02 | 5.260 | 5.320 | 5.260 | 5.320 | 5.320 | 20,000 |
| 2026-01-30 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 19,000 |
| 2026-01-29 | 5.770 | 5.790 | 5.770 | 5.790 | 5.790 | 15,000 |
| 2026-01-28 | 5.270 | 5.500 | 5.270 | 5.500 | 5.500 | 13,000 |
| 2026-01-27 | 5.280 | 5.280 | 5.110 | 5.270 | 5.270 | 8,000 |
| 2026-01-26 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2026-01-23 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 3,000 |
| 2026-01-22 | 5.280 | 5.280 | 5.270 | 5.270 | 5.270 | 12,001 |
| 2026-01-21 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2026-01-20 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 6,000 |
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.