Airlux Electrical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 7.440 | 7.660 | 7.440 | 7.660 | 7.660 | 3,000 |
| 2025-05-02 | 7.320 | 7.480 | 7.320 | 7.450 | 7.450 | 6,000 |
| 2025-04-30 | 8.370 | 8.370 | 7.320 | 7.320 | 7.320 | 70,000 |
| 2025-04-29 | 8.170 | 8.170 | 8.120 | 8.130 | 8.130 | 21,000 |
| 2025-04-28 | 8.210 | 8.210 | 7.530 | 7.920 | 7.920 | 9,000 |
| 2025-04-25 | 7.850 | 7.980 | 7.800 | 7.970 | 7.970 | 10,000 |
| 2025-04-24 | 8.450 | 8.450 | 8.280 | 8.280 | 8.280 | 6,098 |
| 2025-04-23 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 1,500 |
| 2025-04-22 | 8.140 | 8.150 | 8.140 | 8.150 | 8.150 | 2,000 |
| 2025-04-21 | 7.680 | 7.980 | 7.680 | 7.980 | 7.980 | 3,000 |
| 2025-04-18 | 7.740 | 7.980 | 7.340 | 7.950 | 7.950 | 8,000 |
| 2025-04-17 | 8.060 | 8.060 | 7.500 | 7.510 | 7.510 | 18,000 |
| 2025-04-16 | 7.990 | 7.990 | 7.500 | 7.830 | 7.830 | 39,000 |
| 2025-04-15 | 8.170 | 8.170 | 7.550 | 7.900 | 7.900 | 9,000 |
| 2025-04-14 | 7.940 | 7.940 | 7.930 | 7.930 | 7.930 | 2,790 |
| 2025-04-11 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 2,000 |
| 2025-04-10 | 7.490 | 8.220 | 7.490 | 8.220 | 8.220 | 102,000 |
| 2025-04-09 | 7.000 | 8.100 | 6.930 | 7.490 | 7.490 | 90,000 |
| 2025-04-08 | 7.250 | 7.700 | 7.250 | 7.700 | 7.700 | 15,000 |
| 2025-04-07 | 7.280 | 8.030 | 7.280 | 8.030 | 8.030 | 40,000 |
| 2025-04-02 | 8.460 | 8.460 | 7.630 | 8.080 | 8.080 | 47,000 |
| 2025-04-01 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 1,000 |
| 2025-03-31 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2025-03-28 | 7.520 | 7.990 | 7.520 | 7.990 | 7.990 | 6,000 |
| 2025-03-27 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2025-03-26 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 5,000 |
| 2025-03-25 | 7.910 | 7.910 | 7.890 | 7.890 | 7.890 | 2,000 |
| 2025-03-24 | 8.970 | 8.970 | 7.900 | 7.900 | 7.900 | 41,002 |
| 2025-03-21 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 1,000 |
| 2025-03-20 | 8.320 | 8.520 | 8.180 | 8.450 | 8.450 | 24,000 |
| 2025-03-19 | 8.970 | 8.970 | 8.500 | 8.790 | 8.790 | 14,000 |
| 2025-03-18 | 8.410 | 8.850 | 8.410 | 8.800 | 8.800 | 14,000 |
| 2025-03-17 | 8.760 | 8.970 | 8.760 | 8.970 | 8.970 | 7,000 |
| 2025-03-14 | 8.860 | 9.000 | 8.440 | 8.500 | 8.500 | 96,000 |
| 2025-03-13 | 9.430 | 9.430 | 9.020 | 9.370 | 9.370 | 17,000 |
| 2025-03-12 | 9.470 | 9.580 | 9.430 | 9.430 | 9.430 | 6,001 |
| 2025-03-11 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 0 |
| 2025-03-10 | 9.120 | 9.490 | 9.120 | 9.490 | 9.490 | 14,000 |
| 2025-03-07 | 9.150 | 9.390 | 9.150 | 9.390 | 9.390 | 17,000 |
| 2025-03-06 | 9.330 | 9.500 | 9.100 | 9.500 | 9.500 | 24,000 |
| 2025-03-05 | 9.890 | 9.890 | 9.320 | 9.320 | 9.320 | 7,000 |
| 2025-03-04 | 8.950 | 9.180 | 8.950 | 9.180 | 9.180 | 3,000 |
| 2025-03-03 | 9.100 | 9.160 | 9.100 | 9.160 | 9.160 | 23,000 |
| 2025-02-27 | 9.040 | 9.520 | 9.000 | 9.520 | 9.520 | 69,000 |
| 2025-02-26 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 8,000 |
| 2025-02-25 | 8.710 | 9.070 | 8.710 | 9.060 | 9.060 | 37,000 |
| 2025-02-24 | 8.980 | 9.280 | 8.730 | 9.280 | 9.280 | 36,000 |
| 2025-02-21 | 8.310 | 9.520 | 8.310 | 9.470 | 9.470 | 90,000 |
| 2025-02-20 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 12,000 |
| 2025-02-19 | 8.520 | 8.710 | 8.520 | 8.690 | 8.690 | 10,000 |
| 2025-02-18 | 9.240 | 9.240 | 8.030 | 8.820 | 8.820 | 83,010 |
| 2025-02-17 | 8.380 | 8.880 | 8.380 | 8.880 | 8.880 | 20,000 |
| 2025-02-14 | 8.280 | 9.060 | 8.010 | 9.060 | 9.060 | 49,437 |
| 2025-02-13 | 8.460 | 8.680 | 8.430 | 8.430 | 8.430 | 14,007 |
| 2025-02-12 | 8.870 | 9.030 | 8.400 | 8.870 | 8.870 | 29,000 |
| 2025-02-11 | 8.690 | 8.880 | 8.000 | 8.880 | 8.880 | 39,000 |
| 2025-02-10 | 8.480 | 8.480 | 8.390 | 8.400 | 8.400 | 7,000 |
| 2025-02-07 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 2,000 |
| 2025-02-06 | 8.550 | 8.910 | 8.490 | 8.860 | 8.860 | 29,000 |
| 2025-02-05 | 8.060 | 8.390 | 8.060 | 8.390 | 8.390 | 12,000 |
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.