STARLUX Airlines Co., Ltd. (TPE:2646)
Taiwan · Delayed Price · Currency is TWD 20.10
0.00 (0.00%)
Oct 8, 2026, 1:30 PM CST
STARLUX Airlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | - | 2,473,377 |
| Oct 7, 2026 | 20.05 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 2,609,026 |
| Oct 6, 2026 | 20.05 | 20.10 | 20.00 | 20.00 | 20.00 | -0.25% | 2,619,158 |
| Oct 5, 2026 | 20.15 | 20.20 | 20.05 | 20.05 | 20.05 | -0.25% | 2,990,124 |
| Oct 2, 2026 | 20.10 | 20.15 | 20.05 | 20.10 | 20.10 | -0.25% | 2,950,628 |
| Oct 1, 2026 | 20.15 | 20.20 | 20.05 | 20.15 | 20.15 | - | 2,336,074 |
| Sep 30, 2026 | 20.10 | 20.20 | 20.00 | 20.15 | 20.15 | 0.50% | 2,874,381 |
| Sep 29, 2026 | 20.20 | 20.20 | 20.05 | 20.05 | 20.05 | -0.74% | 2,798,512 |
| Sep 24, 2026 | 20.25 | 20.30 | 20.15 | 20.20 | 20.20 | -0.74% | 2,334,494 |
| Sep 23, 2026 | 20.30 | 20.55 | 20.30 | 20.35 | 20.35 | 0.25% | 4,095,813 |
| Sep 22, 2026 | 20.25 | 20.30 | 20.15 | 20.30 | 20.30 | 0.25% | 3,934,088 |
| Sep 21, 2026 | 20.50 | 20.50 | 20.20 | 20.25 | 20.25 | -1.70% | 2,997,636 |
| Sep 18, 2026 | 20.15 | 20.60 | 20.05 | 20.60 | 20.60 | 1.73% | 9,291,623 |
| Sep 17, 2026 | 20.15 | 20.30 | 20.10 | 20.25 | 20.25 | 0.50% | 2,867,552 |
| Sep 16, 2026 | 20.10 | 20.15 | 20.05 | 20.15 | 20.15 | 0.25% | 2,679,729 |
| Sep 15, 2026 | 20.10 | 20.20 | 20.00 | 20.10 | 20.10 | - | 5,080,048 |
| Sep 14, 2026 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | -0.50% | 3,352,384 |
| Sep 11, 2026 | 20.20 | 20.30 | 20.15 | 20.20 | 20.20 | -0.49% | 4,106,019 |
| Sep 10, 2026 | 20.50 | 20.80 | 20.25 | 20.30 | 20.30 | -1.22% | 6,692,525 |
| Sep 9, 2026 | 20.60 | 20.65 | 20.45 | 20.55 | 20.55 | -0.24% | 3,134,821 |
| Sep 8, 2026 | 21.90 | 21.90 | 20.55 | 20.60 | 20.60 | 0.49% | 6,449,444 |
| Sep 7, 2026 | 20.75 | 20.75 | 20.45 | 20.50 | 20.50 | -0.73% | 3,157,420 |
| Sep 4, 2026 | 20.70 | 20.85 | 20.50 | 20.65 | 20.65 | -0.24% | 3,332,509 |
| Sep 3, 2026 | 20.65 | 20.75 | 20.55 | 20.70 | 20.70 | 0.24% | 2,731,941 |
| Sep 2, 2026 | 20.70 | 20.70 | 20.50 | 20.65 | 20.65 | - | 2,568,845 |
| Sep 1, 2026 | 20.75 | 20.85 | 20.60 | 20.65 | 20.65 | -1.20% | 5,281,490 |
| Aug 31, 2026 | 20.85 | 20.95 | 20.65 | 20.90 | 20.90 | 0.24% | 2,858,477 |
| Aug 28, 2026 | 21.10 | 21.10 | 20.85 | 20.85 | 20.85 | -1.18% | 3,080,669 |
| Aug 27, 2026 | 21.20 | 21.30 | 21.00 | 21.10 | 21.10 | -0.47% | 2,543,945 |
| Aug 26, 2026 | 21.15 | 21.30 | 21.10 | 21.20 | 21.20 | 0.47% | 2,314,938 |
| Aug 25, 2026 | 21.30 | 21.35 | 21.10 | 21.10 | 21.10 | -0.94% | 1,983,605 |
| Aug 24, 2026 | 21.30 | 21.45 | 21.25 | 21.30 | 21.30 | - | 2,738,254 |
| Aug 21, 2026 | 21.15 | 21.40 | 21.10 | 21.30 | 21.30 | 0.71% | 3,845,701 |
| Aug 20, 2026 | 20.90 | 21.40 | 20.85 | 21.15 | 21.15 | 1.20% | 6,235,508 |
| Aug 19, 2026 | 20.75 | 21.00 | 20.40 | 20.90 | 20.90 | 0.48% | 4,379,336 |
| Aug 18, 2026 | 20.70 | 20.90 | 20.70 | 20.80 | 20.80 | 0.24% | 5,519,865 |
| Aug 17, 2026 | 20.40 | 20.75 | 20.25 | 20.75 | 20.75 | 1.72% | 3,702,980 |
| Aug 14, 2026 | 20.40 | 20.45 | 20.20 | 20.40 | 20.40 | - | 5,058,719 |
| Aug 13, 2026 | 20.55 | 20.60 | 20.35 | 20.40 | 20.40 | -0.73% | 5,562,422 |
| Aug 12, 2026 | 20.65 | 20.70 | 20.45 | 20.55 | 20.55 | -0.96% | 5,948,504 |
| Aug 11, 2026 | 20.80 | 20.80 | 20.60 | 20.75 | 20.75 | - | 4,609,891 |
| Aug 10, 2026 | 21.15 | 21.15 | 20.55 | 20.75 | 20.75 | -2.58% | 11,937,552 |
| Aug 7, 2026 | 21.15 | 21.35 | 21.15 | 21.30 | 21.30 | 0.71% | 2,412,733 |
| Aug 6, 2026 | 21.20 | 21.40 | 21.05 | 21.15 | 21.15 | -0.70% | 3,707,620 |
| Aug 5, 2026 | 21.35 | 21.45 | 21.20 | 21.30 | 21.30 | 0.71% | 3,681,432 |
| Aug 4, 2026 | 21.05 | 21.35 | 20.95 | 21.15 | 21.15 | -0.94% | 5,506,550 |
| Aug 3, 2026 | 21.65 | 21.70 | 21.30 | 21.35 | 21.35 | -1.39% | 5,253,791 |
| Jul 31, 2026 | 21.70 | 22.00 | 21.65 | 21.65 | 21.65 | 0.46% | 6,985,952 |
| Jul 30, 2026 | 21.50 | 21.60 | 21.30 | 21.55 | 21.55 | 0.23% | 4,454,388 |
| Jul 29, 2026 | 21.85 | 22.00 | 21.15 | 21.50 | 21.50 | -1.38% | 8,982,690 |