Airlux Electrical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 7.560 | 7.930 | 7.560 | 7.930 | 7.930 | 7,000 |
| 2025-02-03 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2025-01-22 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2025-01-21 | 7.570 | 7.650 | 7.460 | 7.570 | 7.570 | 25,000 |
| 2025-01-20 | 7.530 | 8.040 | 7.400 | 8.040 | 8.040 | 46,000 |
| 2025-01-17 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 1,000 |
| 2025-01-16 | 7.880 | 7.990 | 7.880 | 7.990 | 7.990 | 3,000 |
| 2025-01-15 | 7.600 | 7.950 | 7.400 | 7.400 | 7.400 | 5,000 |
| 2025-01-14 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,000 |
| 2025-01-13 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 1,000 |
| 2025-01-10 | 8.030 | 8.030 | 7.510 | 7.520 | 7.520 | 5,000 |
| 2025-01-09 | 7.630 | 7.630 | 7.480 | 7.480 | 7.480 | 1,000 |
| 2025-01-08 | 7.900 | 7.900 | 7.800 | 7.890 | 7.890 | 13,000 |
| 2025-01-07 | 8.330 | 8.330 | 7.740 | 7.740 | 7.740 | 13,000 |
| 2025-01-06 | 8.430 | 8.430 | 7.350 | 7.350 | 7.350 | 1,000 |
| 2025-01-03 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 0 |
| 2025-01-02 | 8.080 | 8.100 | 7.410 | 7.410 | 7.410 | 5,000 |
| 2024-12-31 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 0 |
| 2024-12-30 | 8.230 | 8.230 | 7.420 | 7.420 | 7.420 | 10,000 |
| 2024-12-27 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-12-26 | 7.690 | 7.950 | 7.690 | 7.950 | 7.950 | 8,000 |
| 2024-12-25 | 7.690 | 7.690 | 7.370 | 7.370 | 7.370 | 1,000 |
| 2024-12-24 | 7.710 | 7.710 | 7.310 | 7.310 | 7.310 | 1,000 |
| 2024-12-23 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 1,000 |
| 2024-12-20 | 7.500 | 7.770 | 7.500 | 7.500 | 7.500 | 44,000 |
| 2024-12-19 | 7.880 | 7.880 | 7.450 | 7.500 | 7.500 | 59,000 |
| 2024-12-18 | 7.330 | 8.160 | 7.280 | 7.310 | 7.310 | 25,000 |
| 2024-12-17 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 0 |
| 2024-12-16 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 0 |
| 2024-12-13 | 7.150 | 8.030 | 7.150 | 8.030 | 8.030 | 14,000 |
| 2024-12-12 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2024-12-11 | 7.500 | 7.500 | 7.360 | 7.360 | 7.360 | 31,000 |
| 2024-12-10 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 1,000 |
| 2024-12-09 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 0 |
| 2024-12-06 | 7.730 | 7.730 | 7.580 | 7.580 | 7.580 | 21,000 |
| 2024-12-05 | 7.530 | 7.750 | 7.530 | 7.540 | 7.540 | 2,000 |
| 2024-12-04 | 7.770 | 7.890 | 7.530 | 7.530 | 7.530 | 65,000 |
| 2024-12-03 | 7.700 | 8.200 | 7.650 | 8.030 | 8.030 | 69,000 |
| 2024-12-02 | 8.160 | 8.200 | 8.130 | 8.200 | 8.200 | 9,000 |
| 2024-11-29 | 8.100 | 8.200 | 8.100 | 8.200 | 8.200 | 5,000 |
| 2024-11-28 | 7.500 | 8.290 | 7.500 | 7.960 | 7.960 | 155,000 |
| 2024-11-27 | 7.430 | 7.600 | 7.430 | 7.600 | 7.600 | 49,000 |
| 2024-11-26 | 7.760 | 8.090 | 7.600 | 7.600 | 7.600 | 112,000 |
| 2024-11-25 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 1,000 |
| 2024-11-22 | 7.600 | 8.200 | 7.600 | 8.200 | 8.200 | 14,000 |
| 2024-11-21 | 7.980 | 8.300 | 7.730 | 7.730 | 7.730 | 80,000 |
| 2024-11-20 | 8.080 | 8.420 | 7.820 | 8.420 | 8.420 | 27,000 |
| 2024-11-19 | 8.500 | 8.500 | 7.820 | 7.820 | 7.820 | 1,000 |
| 2024-11-18 | 8.200 | 8.600 | 7.760 | 7.760 | 7.760 | 16,000 |
| 2024-11-15 | 7.680 | 8.370 | 7.510 | 7.510 | 7.510 | 26,000 |
| 2024-11-14 | 8.640 | 8.640 | 7.710 | 7.900 | 7.900 | 115,000 |
| 2024-11-13 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 1,000 |
| 2024-11-12 | 7.820 | 8.310 | 7.820 | 8.310 | 8.310 | 3,000 |
| 2024-11-11 | 8.540 | 8.540 | 7.900 | 7.990 | 7.990 | 69,000 |
| 2024-11-08 | 8.820 | 8.820 | 8.700 | 8.700 | 8.700 | 3,000 |
| 2024-11-07 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2024-11-06 | 8.050 | 8.840 | 8.000 | 8.380 | 8.380 | 16,000 |
| 2024-11-05 | 8.400 | 8.400 | 8.390 | 8.390 | 8.390 | 2,000 |
| 2024-11-04 | 8.000 | 8.580 | 8.000 | 8.580 | 8.580 | 10,000 |
| 2024-11-01 | 8.150 | 8.220 | 8.000 | 8.220 | 8.220 | 67,000 |
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.