Airlux Electrical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 20,000 |
| 2025-10-21 | 6.000 | 6.000 | 5.910 | 5.910 | 5.910 | 7,160 |
| 2025-10-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-10-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 9,000 |
| 2025-10-16 | 6.090 | 6.090 | 6.080 | 6.080 | 6.080 | 26,000 |
| 2025-10-15 | 6.040 | 6.200 | 6.040 | 6.080 | 6.080 | 57,000 |
| 2025-10-14 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2025-10-13 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 6,000 |
| 2025-10-09 | 6.500 | 6.500 | 6.300 | 6.300 | 6.300 | 25,000 |
| 2025-10-08 | 6.510 | 6.720 | 6.300 | 6.720 | 6.720 | 73,000 |
| 2025-10-07 | 6.830 | 7.000 | 6.830 | 6.900 | 6.900 | 70,000 |
| 2025-10-03 | 7.640 | 7.640 | 7.320 | 7.320 | 7.320 | 8,000 |
| 2025-10-02 | 7.310 | 7.640 | 7.310 | 7.640 | 7.640 | 9,000 |
| 2025-10-01 | 7.590 | 7.720 | 7.590 | 7.720 | 7.720 | 3,000 |
| 2025-09-30 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 5,000 |
| 2025-09-29 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 0 |
| 2025-09-26 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 10,000 |
| 2025-09-25 | 7.280 | 7.280 | 7.180 | 7.180 | 7.180 | 5,000 |
| 2025-09-24 | 6.800 | 7.090 | 6.800 | 7.090 | 7.090 | 13,000 |
| 2025-09-23 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 13,000 |
| 2025-09-22 | 6.800 | 7.330 | 6.800 | 7.200 | 7.200 | 16,000 |
| 2025-09-19 | 6.800 | 6.800 | 6.750 | 6.800 | 6.800 | 22,000 |
| 2025-09-18 | 6.500 | 6.800 | 6.500 | 6.800 | 6.800 | 8,000 |
| 2025-09-17 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 2,000 |
| 2025-09-16 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 1,000 |
| 2025-09-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 3,000 |
| 2025-09-12 | 6.890 | 6.890 | 6.550 | 6.790 | 6.790 | 13,000 |
| 2025-09-11 | 7.000 | 7.220 | 6.700 | 6.700 | 6.700 | 20,000 |
| 2025-09-10 | 6.580 | 6.590 | 6.580 | 6.590 | 6.590 | 6,000 |
| 2025-09-09 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 1,000 |
| 2025-09-08 | 6.810 | 6.830 | 6.600 | 6.600 | 6.600 | 6,000 |
| 2025-09-05 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 1,350 |
| 2025-09-04 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 1,000 |
| 2025-09-03 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-09-02 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,000 |
| 2025-09-01 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 1,000 |
| 2025-08-29 | 6.500 | 6.500 | 6.230 | 6.230 | 6.230 | 9,000 |
| 2025-08-28 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 3,000 |
| 2025-08-27 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-08-26 | 6.170 | 6.380 | 6.170 | 6.200 | 6.200 | 45,001 |
| 2025-08-25 | 6.600 | 7.300 | 6.410 | 6.410 | 6.410 | 26,000 |
| 2025-08-22 | 6.110 | 6.680 | 6.110 | 6.680 | 6.680 | 24,000 |
| 2025-08-21 | 6.460 | 6.690 | 6.430 | 6.690 | 6.690 | 31,000 |
| 2025-08-20 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 20,000 |
| 2025-08-19 | 7.160 | 7.220 | 7.150 | 7.220 | 7.220 | 9,135 |
| 2025-08-18 | 7.110 | 7.110 | 6.580 | 6.660 | 6.660 | 38,301 |
| 2025-08-15 | 7.770 | 7.820 | 7.110 | 7.110 | 7.110 | 47,140 |
| 2025-08-14 | 7.520 | 7.850 | 7.460 | 7.460 | 7.460 | 19,000 |
| 2025-08-13 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-08-12 | 7.950 | 7.950 | 7.850 | 7.850 | 7.850 | 9,000 |
| 2025-08-11 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2025-08-08 | 8.010 | 8.010 | 7.800 | 7.980 | 7.980 | 12,000 |
| 2025-08-07 | 7.770 | 8.030 | 7.770 | 8.030 | 8.030 | 4,000 |
| 2025-08-06 | 8.090 | 8.350 | 8.090 | 8.350 | 8.350 | 3,000 |
| 2025-08-05 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 1,000 |
| 2025-08-04 | 7.600 | 7.990 | 7.600 | 7.910 | 7.910 | 26,000 |
| 2025-08-01 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 3,000 |
| 2025-07-31 | 7.600 | 8.360 | 7.600 | 8.360 | 8.360 | 16,355 |
| 2025-07-30 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 6,000 |
| 2025-07-29 | 7.600 | 8.080 | 7.600 | 8.080 | 8.080 | 21,000 |
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.