Airlux Electrical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.220 | 5.500 | 5.220 | 5.280 | 5.280 | 21,000 |
| 2026-01-16 | 5.880 | 5.880 | 5.500 | 5.500 | 5.500 | 18,000 |
| 2026-01-15 | 5.720 | 5.720 | 5.690 | 5.700 | 5.700 | 3,002 |
| 2026-01-14 | 5.940 | 5.940 | 5.480 | 5.820 | 5.820 | 31,000 |
| 2026-01-13 | 6.230 | 6.230 | 5.660 | 5.960 | 5.960 | 10,000 |
| 2026-01-12 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,000 |
| 2026-01-09 | 5.700 | 6.060 | 5.690 | 6.060 | 6.060 | 6,000 |
| 2026-01-08 | 5.760 | 6.090 | 5.760 | 6.090 | 6.090 | 12,001 |
| 2026-01-07 | 5.920 | 6.060 | 5.560 | 5.800 | 5.800 | 11,000 |
| 2026-01-06 | 6.220 | 6.220 | 5.740 | 5.740 | 5.740 | 12,000 |
| 2026-01-05 | 6.360 | 6.360 | 5.880 | 6.240 | 6.240 | 7,000 |
| 2026-01-02 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 4,000 |
| 2025-12-31 | 6.370 | 6.410 | 6.370 | 6.410 | 6.410 | 2,000 |
| 2025-12-30 | 6.240 | 6.240 | 6.050 | 6.230 | 6.230 | 4,000 |
| 2025-12-29 | 5.750 | 6.090 | 5.750 | 6.050 | 6.050 | 14,000 |
| 2025-12-26 | 5.750 | 6.060 | 5.500 | 6.060 | 6.060 | 23,000 |
| 2025-12-24 | 5.710 | 5.850 | 5.710 | 5.710 | 5.710 | 9,158 |
| 2025-12-23 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2025-12-22 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2025-12-19 | 6.030 | 6.030 | 6.020 | 6.020 | 6.020 | 30,000 |
| 2025-12-18 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2025-12-17 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2025-12-16 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2025-12-15 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2025-12-12 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2025-12-11 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 1,000 |
| 2025-12-10 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-12-09 | 6.050 | 6.110 | 6.050 | 6.110 | 6.110 | 2,000 |
| 2025-12-08 | 6.400 | 6.400 | 6.020 | 6.290 | 6.290 | 232,316 |
| 2025-12-05 | 6.360 | 6.780 | 6.220 | 6.620 | 6.620 | 144,000 |
| 2025-12-04 | 6.620 | 6.910 | 6.620 | 6.910 | 6.910 | 4,000 |
| 2025-12-03 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 1,000 |
| 2025-12-02 | 6.380 | 6.640 | 6.220 | 6.500 | 6.500 | 277,000 |
| 2025-12-01 | 6.900 | 6.910 | 6.900 | 6.910 | 6.910 | 2,000 |
| 2025-11-28 | 6.290 | 6.400 | 6.290 | 6.400 | 6.400 | 6,000 |
| 2025-11-27 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,000 |
| 2025-11-26 | 6.490 | 6.490 | 6.290 | 6.350 | 6.350 | 32,000 |
| 2025-11-25 | 6.110 | 6.320 | 6.110 | 6.320 | 6.320 | 31,000 |
| 2025-11-24 | 6.220 | 6.220 | 6.100 | 6.110 | 6.110 | 12,000 |
| 2025-11-21 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-11-20 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,000 |
| 2025-11-19 | 6.100 | 6.610 | 6.100 | 6.610 | 6.610 | 6,000 |
| 2025-11-18 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 1,000 |
| 2025-11-17 | 6.020 | 6.100 | 6.020 | 6.100 | 6.100 | 14,000 |
| 2025-11-14 | 6.480 | 6.480 | 6.020 | 6.020 | 6.020 | 56,000 |
| 2025-11-13 | 6.000 | 6.010 | 6.000 | 6.010 | 6.010 | 14,000 |
| 2025-11-12 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2025-11-11 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2025-11-10 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2025-11-07 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2025-11-06 | 5.730 | 5.920 | 5.700 | 5.920 | 5.920 | 30,000 |
| 2025-11-05 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 1,000 |
| 2025-11-04 | 5.650 | 5.940 | 5.650 | 5.940 | 5.940 | 12,000 |
| 2025-11-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10,000 |
| 2025-10-31 | 5.820 | 5.980 | 5.820 | 5.920 | 5.920 | 23,000 |
| 2025-10-30 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2025-10-29 | 5.930 | 5.930 | 5.830 | 5.920 | 5.920 | 12,001 |
| 2025-10-28 | 6.260 | 6.260 | 5.920 | 5.920 | 5.920 | 27,000 |
| 2025-10-27 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 1,000 |
| 2025-10-23 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 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.