STARLUX Airlines Co., Ltd. (TPE:2646)
Taiwan · Delayed Price · Currency is TWD 23.30
+0.20 (0.87%)
At close: Dec 3, 2025
STARLUX Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,816,743 |
| 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 |
| Nov 20, 2025 | 23.25 | 23.70 | 23.25 | 23.55 | 23.55 | 1.29% | 2,554,882 |
| Nov 19, 2025 | 23.10 | 23.50 | 23.10 | 23.25 | 23.25 | 0.87% | 3,066,425 |
| Nov 18, 2025 | 22.95 | 23.15 | 22.80 | 23.05 | 23.05 | 0.44% | 5,303,415 |
| Nov 17, 2025 | 23.45 | 23.45 | 22.95 | 22.95 | 22.95 | -2.13% | 8,680,267 |
| Nov 14, 2025 | 23.50 | 23.60 | 23.35 | 23.45 | 23.45 | -0.21% | 3,233,327 |
| Nov 13, 2025 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | -1.26% | 4,801,600 |
| Nov 12, 2025 | 23.90 | 23.95 | 23.75 | 23.80 | 23.80 | -0.42% | 2,747,054 |
| Nov 11, 2025 | 23.60 | 24.00 | 23.60 | 23.90 | 23.90 | 1.70% | 3,195,789 |
| Nov 10, 2025 | 23.80 | 23.80 | 23.40 | 23.50 | 23.50 | -1.05% | 4,112,631 |
| Nov 7, 2025 | 23.90 | 23.90 | 23.75 | 23.75 | 23.75 | -0.84% | 2,038,856 |
| Nov 6, 2025 | 23.80 | 24.10 | 23.80 | 23.95 | 23.95 | 0.84% | 2,958,394 |
| Nov 5, 2025 | 23.70 | 23.80 | 23.40 | 23.75 | 23.75 | - | 5,176,466 |
| Nov 4, 2025 | 23.85 | 24.05 | 23.70 | 23.75 | 23.75 | -0.42% | 4,657,232 |
| Nov 3, 2025 | 24.00 | 24.00 | 23.75 | 23.85 | 23.85 | -0.62% | 5,619,951 |
| Oct 31, 2025 | 24.10 | 24.15 | 23.90 | 24.00 | 24.00 | - | 4,790,568 |
| Oct 30, 2025 | 24.00 | 24.35 | 24.00 | 24.00 | 24.00 | - | 4,571,575 |
| Oct 29, 2025 | 24.10 | 24.20 | 24.00 | 24.00 | 24.00 | -0.41% | 5,214,118 |
| Oct 28, 2025 | 24.30 | 24.30 | 24.10 | 24.10 | 24.10 | -0.62% | 4,506,835 |
| Oct 27, 2025 | 24.45 | 24.45 | 24.25 | 24.25 | 24.25 | -0.61% | 4,376,889 |
| Oct 23, 2025 | 24.55 | 24.55 | 24.40 | 24.40 | 24.40 | -0.41% | 3,901,824 |
| Oct 22, 2025 | 24.55 | 24.60 | 24.45 | 24.50 | 24.50 | -0.20% | 3,547,346 |
| Oct 21, 2025 | 24.85 | 24.85 | 24.55 | 24.55 | 24.55 | -0.81% | 4,115,841 |
| Oct 20, 2025 | 25.10 | 25.10 | 24.50 | 24.75 | 24.75 | -0.20% | 5,179,070 |
| Oct 17, 2025 | 24.70 | 25.15 | 24.70 | 24.80 | 24.80 | 0.40% | 8,354,510 |
| Oct 16, 2025 | 24.60 | 24.85 | 24.55 | 24.70 | 24.70 | 0.82% | 4,167,823 |
| Oct 15, 2025 | 24.55 | 24.60 | 24.40 | 24.50 | 24.50 | -0.20% | 4,565,262 |
| Oct 14, 2025 | 24.55 | 24.85 | 24.45 | 24.55 | 24.55 | - | 6,861,724 |
| Oct 13, 2025 | 24.60 | 24.60 | 24.50 | 24.55 | 24.55 | -0.61% | 5,256,520 |
| Oct 9, 2025 | 24.85 | 24.85 | 24.65 | 24.70 | 24.70 | -0.60% | 4,806,277 |
| Oct 8, 2025 | 24.70 | 24.85 | 24.70 | 24.85 | 24.85 | 0.61% | 4,460,337 |
| Oct 7, 2025 | 24.60 | 24.85 | 24.55 | 24.70 | 24.70 | 0.41% | 5,473,613 |
| Oct 3, 2025 | 24.70 | 24.75 | 24.55 | 24.60 | 24.60 | - | 3,932,539 |
| Oct 2, 2025 | 24.70 | 24.75 | 24.55 | 24.60 | 24.60 | -0.40% | 4,451,574 |
| Oct 1, 2025 | 24.75 | 24.80 | 24.60 | 24.70 | 24.70 | - | 3,908,602 |
| Sep 30, 2025 | 24.85 | 24.85 | 24.70 | 24.70 | 24.70 | -0.40% | 3,840,561 |
| Sep 26, 2025 | 24.75 | 24.80 | 24.35 | 24.80 | 24.80 | 0.20% | 7,792,081 |
| Sep 25, 2025 | 24.80 | 24.90 | 24.70 | 24.75 | 24.75 | - | 5,380,312 |
| Sep 24, 2025 | 24.75 | 24.85 | 24.70 | 24.75 | 24.75 | -0.60% | 6,454,675 |
| Sep 23, 2025 | 25.10 | 25.15 | 24.90 | 24.90 | 24.90 | -0.99% | 5,948,437 |
| Sep 22, 2025 | 25.40 | 25.40 | 25.00 | 25.15 | 25.15 | -0.98% | 4,568,157 |
| Sep 19, 2025 | 25.00 | 25.40 | 24.90 | 25.40 | 25.40 | 1.60% | 36,190,890 |