STARLUX Airlines Co., Ltd. (TPE:2646)
Taiwan · Delayed Price · Currency is TWD 27.75
-0.15 (-0.54%)
At close: Dec 26, 2024
STARLUX Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.85 | 24.85 | 24.70 | 24.70 | 24.70 | -0.40% | 3,827,453 |
| 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 |
| Sep 18, 2025 | 25.15 | 25.15 | 24.90 | 25.00 | 25.00 | -0.40% | 4,427,638 |
| Sep 17, 2025 | 25.10 | 25.45 | 25.00 | 25.10 | 25.10 | - | 7,043,279 |
| Sep 16, 2025 | 24.90 | 25.15 | 24.85 | 25.10 | 25.10 | 0.80% | 6,274,837 |
| Sep 15, 2025 | 24.95 | 25.00 | 24.80 | 24.90 | 24.90 | -0.20% | 4,328,140 |
| Sep 12, 2025 | 24.90 | 25.00 | 24.80 | 24.95 | 24.95 | 0.40% | 4,683,402 |
| Sep 11, 2025 | 24.95 | 25.00 | 24.80 | 24.85 | 24.85 | -0.20% | 5,093,962 |
| Sep 10, 2025 | 25.10 | 25.10 | 24.85 | 24.90 | 24.90 | -0.80% | 4,320,192 |
| Sep 9, 2025 | 25.20 | 25.20 | 24.95 | 25.10 | 25.10 | 0.80% | 5,421,311 |
| Sep 8, 2025 | 24.90 | 24.95 | 24.80 | 24.90 | 24.90 | - | 3,748,639 |
| Sep 5, 2025 | 24.95 | 24.95 | 24.75 | 24.90 | 24.90 | -0.20% | 4,446,507 |
| Sep 4, 2025 | 24.80 | 25.05 | 24.70 | 24.95 | 24.95 | 0.60% | 5,495,751 |
| Sep 3, 2025 | 24.85 | 24.85 | 24.70 | 24.80 | 24.80 | -0.40% | 4,467,784 |
| Sep 2, 2025 | 24.85 | 25.05 | 24.85 | 24.90 | 24.90 | 0.20% | 3,808,345 |
| Sep 1, 2025 | 25.00 | 25.15 | 24.80 | 24.85 | 24.85 | -0.60% | 4,935,958 |
| Aug 29, 2025 | 25.15 | 25.20 | 25.00 | 25.00 | 25.00 | -0.60% | 9,155,274 |
| Aug 28, 2025 | 25.20 | 25.30 | 25.10 | 25.15 | 25.15 | -0.20% | 5,091,421 |
| Aug 27, 2025 | 25.40 | 25.40 | 25.10 | 25.20 | 25.20 | -1.18% | 5,928,223 |
| Aug 26, 2025 | 25.40 | 25.50 | 25.15 | 25.50 | 25.50 | 0.39% | 5,779,607 |
| Aug 25, 2025 | 25.60 | 25.70 | 25.35 | 25.40 | 25.40 | -0.39% | 6,751,687 |
| Aug 22, 2025 | 25.60 | 25.90 | 25.35 | 25.50 | 25.50 | -0.58% | 6,157,729 |
| Aug 21, 2025 | 25.60 | 25.75 | 25.55 | 25.65 | 25.65 | 0.20% | 5,910,523 |
| Aug 20, 2025 | 25.95 | 25.95 | 25.55 | 25.60 | 25.60 | -0.97% | 5,249,017 |
| Aug 19, 2025 | 26.20 | 26.20 | 25.80 | 25.85 | 25.85 | -1.34% | 6,577,394 |
| Aug 18, 2025 | 26.20 | 26.35 | 26.10 | 26.20 | 26.20 | - | 5,001,061 |
| Aug 15, 2025 | 26.30 | 26.35 | 26.10 | 26.20 | 26.20 | -0.38% | 3,548,758 |
| Aug 14, 2025 | 26.25 | 26.50 | 26.25 | 26.30 | 26.30 | 0.38% | 4,796,800 |
| Aug 13, 2025 | 26.55 | 26.60 | 26.15 | 26.20 | 26.20 | -0.76% | 5,390,102 |
| Aug 12, 2025 | 26.30 | 26.75 | 26.25 | 26.40 | 26.40 | 0.96% | 13,896,800 |
| Aug 11, 2025 | 26.00 | 26.35 | 25.90 | 26.15 | 26.15 | 0.58% | 5,139,463 |
| Aug 8, 2025 | 25.80 | 26.00 | 25.75 | 26.00 | 26.00 | 0.78% | 2,743,072 |
| Aug 7, 2025 | 25.90 | 25.95 | 25.65 | 25.80 | 25.80 | -0.39% | 3,572,630 |
| Aug 6, 2025 | 25.80 | 26.00 | 25.80 | 25.90 | 25.90 | 0.39% | 2,052,364 |
| Aug 5, 2025 | 26.00 | 26.10 | 25.70 | 25.80 | 25.80 | -0.19% | 2,340,427 |
| Aug 4, 2025 | 25.65 | 26.00 | 25.50 | 25.85 | 25.85 | 0.39% | 2,434,373 |
| Aug 1, 2025 | 25.60 | 25.85 | 25.50 | 25.75 | 25.75 | 0.19% | 3,203,433 |
| Jul 31, 2025 | 25.95 | 25.95 | 25.65 | 25.70 | 25.70 | -0.96% | 5,150,824 |
| Jul 30, 2025 | 26.05 | 26.10 | 25.90 | 25.95 | 25.95 | -0.38% | 2,735,228 |
| Jul 29, 2025 | 26.30 | 26.30 | 25.95 | 26.05 | 26.05 | -0.95% | 3,692,267 |
| Jul 28, 2025 | 26.15 | 26.50 | 26.05 | 26.30 | 26.30 | 0.77% | 7,626,418 |
| Jul 25, 2025 | 26.00 | 26.25 | 26.00 | 26.10 | 26.10 | 0.58% | 4,074,649 |
| Jul 24, 2025 | 26.00 | 26.15 | 25.90 | 25.95 | 25.95 | -0.19% | 3,135,980 |
| Jul 23, 2025 | 25.80 | 26.10 | 25.80 | 26.00 | 26.00 | 0.78% | 3,171,408 |
| Jul 22, 2025 | 26.00 | 26.10 | 25.70 | 25.80 | 25.80 | -0.77% | 4,345,884 |