Airlux Electrical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 7.600 | 8.080 | 7.600 | 8.080 | 8.080 | 21,000 |
| 2025-07-28 | 7.850 | 7.850 | 7.840 | 7.840 | 7.840 | 12,002 |
| 2025-07-25 | 7.930 | 8.160 | 7.920 | 8.110 | 8.110 | 9,001 |
| 2025-07-24 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2025-07-23 | 8.010 | 8.190 | 8.010 | 8.190 | 8.190 | 3,000 |
| 2025-07-22 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 0 |
| 2025-07-21 | 8.190 | 8.470 | 8.190 | 8.470 | 8.470 | 4,000 |
| 2025-07-18 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2025-07-17 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 1,003 |
| 2025-07-16 | 8.020 | 8.020 | 8.000 | 8.000 | 8.000 | 20,347 |
| 2025-07-15 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-07-14 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-07-11 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-07-10 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-07-09 | 7.820 | 8.240 | 7.820 | 8.200 | 8.200 | 14,000 |
| 2025-07-08 | 8.000 | 8.360 | 8.000 | 8.360 | 8.360 | 11,000 |
| 2025-07-07 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-07-04 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-07-03 | 8.000 | 8.240 | 8.000 | 8.200 | 8.200 | 17,000 |
| 2025-07-02 | 8.250 | 8.250 | 8.000 | 8.230 | 8.230 | 3,000 |
| 2025-07-01 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 8,000 |
| 2025-06-30 | 8.300 | 8.300 | 8.020 | 8.240 | 8.240 | 81,000 |
| 2025-06-27 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 1,000 |
| 2025-06-26 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2025-06-25 | 8.220 | 8.220 | 8.200 | 8.220 | 8.220 | 79,000 |
| 2025-06-24 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-06-23 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-06-20 | 8.010 | 8.200 | 7.900 | 8.200 | 8.200 | 25,000 |
| 2025-06-19 | 8.200 | 8.300 | 8.200 | 8.300 | 8.300 | 50,000 |
| 2025-06-18 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 17,000 |
| 2025-06-17 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 0 |
| 2025-06-16 | 7.650 | 8.260 | 7.650 | 8.260 | 8.260 | 5,000 |
| 2025-06-13 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-06-12 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 5,000 |
| 2025-06-11 | 8.350 | 8.350 | 7.600 | 7.600 | 7.600 | 6,000 |
| 2025-06-10 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 6,000 |
| 2025-06-09 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-06-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,000 |
| 2025-06-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-06-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-06-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 6,000 |
| 2025-06-02 | 7.300 | 7.630 | 7.300 | 7.610 | 7.610 | 30,000 |
| 2025-05-29 | 7.600 | 7.600 | 7.220 | 7.240 | 7.240 | 27,000 |
| 2025-05-28 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 2,000 |
| 2025-05-27 | 7.600 | 7.930 | 7.600 | 7.600 | 7.600 | 27,000 |
| 2025-05-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 29,000 |
| 2025-05-23 | 7.300 | 7.600 | 7.300 | 7.600 | 7.600 | 27,000 |
| 2025-05-22 | 7.250 | 7.480 | 7.250 | 7.250 | 7.250 | 50,001 |
| 2025-05-21 | 7.260 | 7.260 | 7.250 | 7.250 | 7.250 | 14,000 |
| 2025-05-20 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2025-05-19 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 5,000 |
| 2025-05-16 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-05-15 | 7.300 | 7.300 | 7.200 | 7.200 | 7.200 | 10,000 |
| 2025-05-14 | 7.300 | 7.350 | 7.200 | 7.300 | 7.300 | 31,000 |
| 2025-05-13 | 7.300 | 7.310 | 7.240 | 7.240 | 7.240 | 17,000 |
| 2025-05-12 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 2,000 |
| 2025-05-09 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 2,000 |
| 2025-05-08 | 7.480 | 7.500 | 7.480 | 7.500 | 7.500 | 12,051 |
| 2025-05-07 | 7.400 | 7.620 | 7.330 | 7.480 | 7.480 | 54,000 |
| 2025-05-06 | 7.890 | 8.090 | 7.890 | 8.090 | 8.090 | 2,000 |
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.