Innolux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.80	22.80	20.25	21.80	21.80	2.35%	836,782,700
Jan 29, 2026	22.30	22.65	21.00	21.30	21.30	-4.48%	523,897,900
Jan 28, 2026	23.55	24.30	22.05	22.30	22.30	-3.25%	640,592,200
Jan 27, 2026	24.50	24.55	22.70	23.05	23.05	-6.11%	595,999,700
Jan 26, 2026	24.55	25.35	24.05	24.55	24.55	2.29%	451,933,000
Jan 23, 2026	25.00	25.95	23.80	24.00	24.00	-5.51%	742,847,700
Jan 22, 2026	28.40	29.15	25.20	25.40	25.40	-6.45%	818,328,600
Jan 21, 2026	26.20	28.00	24.80	27.15	27.15	-	760,462,200
Jan 20, 2026	27.90	28.00	27.10	27.15	27.15	-5.73%	207,345,300
Jan 19, 2026	27.60	29.10	27.55	28.80	28.80	8.27%	243,265,600
Jan 16, 2026	25.60	26.65	25.40	26.60	26.60	6.61%	203,092,000
Jan 15, 2026	24.90	25.50	23.80	24.95	24.95	2.25%	174,985,700
Jan 14, 2026	23.05	24.50	23.05	24.40	24.40	7.73%	172,851,800
Jan 13, 2026	22.25	23.45	22.10	22.65	22.65	2.95%	207,098,100
Jan 12, 2026	21.00	22.00	21.00	22.00	22.00	10.00%	123,914,700
Jan 9, 2026	21.00	21.10	19.60	20.00	20.00	-3.61%	171,731,600
Jan 8, 2026	22.00	22.00	20.55	20.75	20.75	-6.32%	218,271,600
Jan 7, 2026	22.55	23.60	21.00	22.15	22.15	1.37%	358,140,300
Jan 6, 2026	20.50	21.85	20.15	21.85	21.85	9.80%	1,042,548,000
Jan 5, 2026	18.80	19.90	18.80	19.90	19.90	9.94%	536,713,000
Jan 2, 2026	16.95	18.50	16.20	18.10	18.10	6.16%	788,088,300
Dec 31, 2025	16.70	17.75	16.50	17.05	17.05	4.60%	932,979,500
Dec 30, 2025	15.30	16.30	14.90	16.30	16.30	9.76%	877,805,400
Dec 29, 2025	14.10	14.85	13.95	14.85	14.85	10.00%	370,742,700
Dec 26, 2025	13.35	13.70	12.95	13.50	13.50	1.89%	106,335,200
Dec 24, 2025	13.45	13.50	13.15	13.25	13.25	1.53%	109,376,400
Dec 23, 2025	12.85	13.15	12.55	13.05	13.05	3.16%	94,214,150
Dec 22, 2025	12.70	12.85	12.55	12.65	12.65	-0.39%	60,458,850
Dec 19, 2025	12.50	12.90	12.35	12.70	12.70	2.42%	76,671,150
Dec 18, 2025	12.60	12.70	12.40	12.40	12.40	-1.98%	42,446,570
Dec 17, 2025	12.95	13.00	12.65	12.65	12.65	-1.94%	72,748,100
Dec 16, 2025	13.30	13.35	12.90	12.90	12.90	-3.01%	51,248,870
Dec 15, 2025	13.20	13.55	13.20	13.30	13.30	-0.37%	34,728,670
Dec 12, 2025	13.65	13.70	13.35	13.35	13.35	-1.11%	50,334,960
Dec 11, 2025	13.95	14.00	13.45	13.50	13.50	-2.53%	55,647,680
Dec 10, 2025	14.15	14.20	13.65	13.85	13.85	-0.72%	53,170,900
Dec 9, 2025	14.15	14.20	13.80	13.95	13.95	-1.76%	48,713,390
Dec 8, 2025	14.45	14.55	14.10	14.20	14.20	-1.39%	54,264,260
Dec 5, 2025	14.30	14.40	14.20	14.40	14.40	0.35%	42,867,710
Dec 4, 2025	14.25	14.35	14.10	14.35	14.35	1.06%	57,068,170
Dec 3, 2025	14.05	14.25	13.90	14.20	14.20	1.43%	67,562,680
Dec 2, 2025	13.75	14.00	13.55	14.00	14.00	2.94%	72,212,050
Dec 1, 2025	13.50	13.80	13.50	13.60	13.60	0.37%	48,391,040
Nov 28, 2025	13.60	13.95	13.50	13.55	13.55	-	75,093,890
Nov 27, 2025	13.00	13.55	12.75	13.55	13.55	4.63%	56,772,190
Nov 26, 2025	12.50	13.10	12.50	12.95	12.95	4.44%	56,491,940
Nov 25, 2025	12.30	12.50	12.25	12.40	12.40	0.81%	24,020,270
Nov 24, 2025	12.20	12.35	12.10	12.30	12.30	1.65%	53,313,140
Nov 21, 2025	12.20	12.55	12.10	12.10	12.10	-2.81%	43,109,400
Nov 20, 2025	12.50	12.55	12.30	12.45	12.45	0.81%	32,678,530