STARLUX Airlines Co., Ltd. (TPE:2646)
Taiwan · Delayed Price · Currency is TWD 22.95
-0.10 (-0.43%)
At close: Jan 30, 2026
STARLUX Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 22.95 | 22.95 | 22.65 | 22.75 | 22.75 | -0.87% | 5,778,601 |
| Jan 30, 2026 | 23.05 | 23.05 | 22.90 | 22.95 | 22.95 | -0.43% | 4,416,099 |
| Jan 29, 2026 | 23.10 | 23.10 | 22.95 | 23.05 | 23.05 | -0.22% | 5,041,599 |
| Jan 28, 2026 | 23.10 | 23.30 | 23.05 | 23.10 | 23.10 | - | 4,014,337 |
| Jan 27, 2026 | 23.25 | 23.40 | 23.05 | 23.10 | 23.10 | -0.65% | 6,482,999 |
| Jan 26, 2026 | 23.30 | 23.35 | 23.15 | 23.25 | 23.25 | -0.21% | 3,736,692 |
| Jan 23, 2026 | 23.60 | 23.60 | 23.20 | 23.30 | 23.30 | -0.85% | 5,720,535 |
| Jan 22, 2026 | 23.40 | 23.65 | 23.30 | 23.50 | 23.50 | 0.64% | 6,553,480 |
| Jan 21, 2026 | 23.45 | 23.50 | 23.25 | 23.35 | 23.35 | -0.43% | 4,791,804 |
| Jan 20, 2026 | 23.35 | 23.75 | 23.30 | 23.45 | 23.45 | 0.43% | 5,641,369 |
| Jan 19, 2026 | 23.50 | 23.50 | 23.25 | 23.35 | 23.35 | -0.64% | 5,452,715 |
| Jan 16, 2026 | 23.65 | 23.70 | 23.40 | 23.50 | 23.50 | -0.42% | 4,064,410 |
| Jan 15, 2026 | 23.50 | 23.65 | 23.45 | 23.60 | 23.60 | 0.64% | 3,667,525 |
| Jan 14, 2026 | 23.45 | 23.70 | 23.25 | 23.45 | 23.45 | 0.86% | 6,457,030 |
| Jan 13, 2026 | 23.40 | 23.45 | 23.15 | 23.25 | 23.25 | -0.43% | 5,267,453 |
| Jan 12, 2026 | 23.40 | 23.55 | 23.35 | 23.35 | 23.35 | - | 3,649,853 |
| Jan 9, 2026 | 23.20 | 23.45 | 23.15 | 23.35 | 23.35 | 0.65% | 2,802,575 |
| Jan 8, 2026 | 23.30 | 23.45 | 23.20 | 23.20 | 23.20 | -0.43% | 3,490,642 |
| Jan 7, 2026 | 23.15 | 23.45 | 23.05 | 23.30 | 23.30 | 0.87% | 5,910,513 |
| Jan 6, 2026 | 23.25 | 23.30 | 23.10 | 23.10 | 23.10 | -0.43% | 4,702,065 |
| Jan 5, 2026 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | -1.28% | 4,681,696 |
| Jan 2, 2026 | 23.60 | 23.75 | 23.45 | 23.50 | 23.50 | -0.42% | 2,854,313 |
| Dec 31, 2025 | 23.70 | 23.80 | 23.55 | 23.60 | 23.60 | -0.42% | 2,104,287 |
| Dec 30, 2025 | 23.85 | 23.90 | 23.60 | 23.70 | 23.70 | -1.25% | 2,830,933 |
| Dec 29, 2025 | 24.05 | 24.20 | 23.95 | 24.00 | 24.00 | -0.21% | 3,405,995 |
| Dec 26, 2025 | 23.80 | 24.20 | 23.80 | 24.05 | 24.05 | 1.48% | 5,605,890 |
| Dec 24, 2025 | 23.70 | 23.75 | 23.55 | 23.70 | 23.70 | - | 2,269,808 |
| Dec 23, 2025 | 23.50 | 23.75 | 23.50 | 23.70 | 23.70 | 1.28% | 4,701,955 |
| Dec 22, 2025 | 23.45 | 23.45 | 23.30 | 23.40 | 23.40 | - | 2,494,513 |
| Dec 19, 2025 | 22.95 | 23.40 | 22.95 | 23.40 | 23.40 | 1.96% | 2,890,835 |
| Dec 18, 2025 | 23.10 | 23.10 | 22.95 | 22.95 | 22.95 | -0.43% | 2,691,332 |
| Dec 17, 2025 | 23.15 | 23.35 | 23.00 | 23.05 | 23.05 | - | 2,990,804 |
| Dec 16, 2025 | 23.05 | 23.15 | 22.95 | 23.05 | 23.05 | -0.65% | 3,687,462 |
| Dec 15, 2025 | 23.40 | 23.55 | 23.20 | 23.20 | 23.20 | -0.85% | 2,407,996 |
| Dec 12, 2025 | 23.60 | 23.65 | 23.35 | 23.40 | 23.40 | -0.85% | 2,375,292 |
| Dec 11, 2025 | 23.20 | 23.65 | 23.20 | 23.60 | 23.60 | 2.16% | 5,179,585 |
| Dec 10, 2025 | 22.95 | 23.25 | 22.90 | 23.10 | 23.10 | 0.65% | 2,676,889 |
| Dec 9, 2025 | 23.00 | 23.10 | 22.85 | 22.95 | 22.95 | -0.22% | 3,840,899 |
| Dec 8, 2025 | 23.25 | 23.25 | 23.00 | 23.00 | 23.00 | -1.08% | 2,574,060 |
| Dec 5, 2025 | 23.20 | 23.35 | 23.15 | 23.25 | 23.25 | 0.22% | 1,562,136 |
| Dec 4, 2025 | 23.30 | 23.40 | 23.20 | 23.20 | 23.20 | -0.43% | 2,026,106 |
| Dec 3, 2025 | 23.10 | 23.40 | 23.10 | 23.30 | 23.30 | 0.87% | 2,184,222 |
| Dec 2, 2025 | 23.20 | 23.20 | 23.00 | 23.10 | 23.10 | -0.22% | 2,825,374 |
| Dec 1, 2025 | 23.35 | 23.35 | 23.10 | 23.15 | 23.15 | -1.07% | 2,208,021 |
| Nov 28, 2025 | 23.25 | 23.45 | 23.20 | 23.40 | 23.40 | 0.65% | 2,782,527 |
| Nov 27, 2025 | 23.20 | 23.25 | 23.05 | 23.25 | 23.25 | 0.22% | 2,042,788 |
| Nov 26, 2025 | 23.40 | 23.50 | 23.15 | 23.20 | 23.20 | -0.22% | 3,313,613 |
| Nov 25, 2025 | 23.30 | 23.35 | 23.10 | 23.25 | 23.25 | -0.21% | 2,438,062 |
| Nov 24, 2025 | 23.50 | 23.65 | 23.10 | 23.30 | 23.30 | -0.21% | 3,836,383 |
| Nov 21, 2025 | 23.60 | 23.75 | 23.20 | 23.35 | 23.35 | -0.85% | 3,033,924 |