Airlux Electrical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.490 | 8.500 | 8.110 | 8.110 | 8.110 | 8,000 |
| 2024-10-29 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 2,000 |
| 2024-10-28 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2024-10-25 | 8.400 | 8.400 | 8.380 | 8.380 | 8.380 | 5,000 |
| 2024-10-24 | 8.250 | 8.360 | 8.250 | 8.340 | 8.340 | 34,000 |
| 2024-10-23 | 7.320 | 8.150 | 7.310 | 8.150 | 8.150 | 104,000 |
| 2024-10-22 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 0 |
| 2024-10-21 | 7.480 | 7.520 | 7.220 | 7.420 | 7.420 | 60,000 |
| 2024-10-18 | 8.300 | 8.300 | 7.470 | 7.470 | 7.470 | 169,000 |
| 2024-10-17 | 8.270 | 8.400 | 8.000 | 8.000 | 8.000 | 25,000 |
| 2024-10-16 | 8.600 | 8.700 | 8.220 | 8.220 | 8.220 | 68,000 |
| 2024-10-15 | 8.730 | 8.960 | 8.680 | 8.850 | 8.850 | 56,000 |
| 2024-10-14 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2024-10-11 | 8.770 | 9.010 | 8.760 | 8.980 | 8.980 | 42,000 |
| 2024-10-09 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 12,000 |
| 2024-10-08 | 8.800 | 9.150 | 8.700 | 9.150 | 9.150 | 50,000 |
| 2024-10-07 | 8.610 | 8.990 | 8.600 | 8.990 | 8.990 | 39,000 |
| 2024-10-04 | 8.800 | 8.800 | 8.650 | 8.650 | 8.650 | 62,000 |
| 2024-10-01 | 8.850 | 8.850 | 8.700 | 8.840 | 8.840 | 69,000 |
| 2024-09-30 | 8.830 | 9.490 | 8.800 | 8.900 | 8.900 | 49,000 |
| 2024-09-27 | 8.870 | 9.530 | 8.680 | 9.530 | 9.530 | 23,000 |
| 2024-09-26 | 8.770 | 9.090 | 8.770 | 9.090 | 9.090 | 10,000 |
| 2024-09-25 | 8.720 | 8.820 | 8.680 | 8.770 | 8.770 | 34,000 |
| 2024-09-24 | 8.650 | 8.980 | 8.610 | 8.980 | 8.980 | 52,000 |
| 2024-09-23 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 5,000 |
| 2024-09-20 | 8.800 | 8.930 | 8.560 | 8.560 | 8.560 | 29,000 |
| 2024-09-19 | 8.890 | 8.890 | 8.520 | 8.600 | 8.600 | 25,000 |
| 2024-09-18 | 9.140 | 9.140 | 8.680 | 8.680 | 8.680 | 6,000 |
| 2024-09-16 | 8.780 | 9.070 | 8.780 | 9.070 | 9.070 | 8,000 |
| 2024-09-13 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 0 |
| 2024-09-12 | 8.620 | 8.880 | 8.510 | 8.810 | 8.810 | 44,000 |
| 2024-09-11 | 8.700 | 8.950 | 8.610 | 8.820 | 8.820 | 24,000 |
| 2024-09-10 | 8.740 | 8.950 | 8.720 | 8.950 | 8.950 | 30,000 |
| 2024-09-09 | 8.710 | 9.050 | 8.710 | 9.050 | 9.050 | 26,000 |
| 2024-09-06 | 8.810 | 9.050 | 8.750 | 8.980 | 8.980 | 23,000 |
| 2024-09-05 | 9.570 | 10.250 | 8.700 | 9.290 | 9.290 | 72,000 |
| 2024-09-04 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 9,000 |
| 2024-09-03 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,000 |
| 2024-09-02 | 9.100 | 9.140 | 8.800 | 8.830 | 8.830 | 167,000 |
| 2024-08-30 | 9.190 | 9.200 | 9.170 | 9.170 | 9.170 | 11,000 |
| 2024-08-29 | 9.480 | 9.480 | 8.810 | 9.200 | 9.200 | 53,000 |
| 2024-08-28 | 8.970 | 9.490 | 8.970 | 9.490 | 9.490 | 20,000 |
| 2024-08-27 | 8.870 | 9.080 | 8.800 | 8.950 | 8.950 | 22,000 |
| 2024-08-26 | 9.300 | 9.380 | 8.780 | 9.380 | 9.380 | 27,000 |
| 2024-08-23 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 10,000 |
| 2024-08-22 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 8,000 |
| 2024-08-21 | 8.710 | 9.190 | 8.710 | 8.960 | 8.960 | 29,000 |
| 2024-08-20 | 8.800 | 8.980 | 8.600 | 8.980 | 8.980 | 32,000 |
| 2024-08-19 | 8.720 | 9.170 | 8.640 | 9.170 | 9.170 | 18,000 |
| 2024-08-16 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 0 |
| 2024-08-15 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 5,000 |
| 2024-08-14 | 8.710 | 9.360 | 8.650 | 9.360 | 9.360 | 17,000 |
| 2024-08-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 8,000 |
| 2024-08-12 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 4,000 |
| 2024-08-09 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 7,000 |
| 2024-08-08 | 8.650 | 8.880 | 8.600 | 8.880 | 8.880 | 15,000 |
| 2024-08-07 | 9.060 | 9.060 | 8.990 | 8.990 | 8.990 | 4,000 |
| 2024-08-06 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 10,000 |
| 2024-08-05 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 2,000 |
| 2024-08-02 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 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.