Innolux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	13.55	13.70	13.15	13.20	13.20	-1.49%	95,426,071
Aug 21, 2025	12.70	13.75	12.65	13.40	13.40	6.35%	176,546,884
Aug 20, 2025	12.75	12.80	12.50	12.60	12.60	-1.56%	48,298,737
Aug 19, 2025	12.75	12.85	12.70	12.80	12.80	0.79%	50,364,590
Aug 18, 2025	12.40	12.80	12.40	12.70	12.70	2.42%	68,290,578
Aug 15, 2025	12.35	12.40	12.20	12.40	12.40	0.81%	35,177,097
Aug 14, 2025	12.35	12.45	12.25	12.30	12.30	-	40,671,865
Aug 13, 2025	12.25	12.50	12.10	12.30	12.30	0.82%	78,742,491
Aug 12, 2025	12.10	12.30	12.05	12.20	12.20	0.83%	54,005,411
Aug 11, 2025	11.85	12.10	11.85	12.10	12.10	2.98%	80,319,601
Aug 8, 2025	11.75	11.95	11.70	11.75	11.75	-	32,380,519
Aug 7, 2025	11.95	11.95	11.70	11.75	11.75	-1.26%	50,382,551
Aug 6, 2025	11.60	11.95	11.55	11.90	11.90	2.15%	75,750,619
Aug 5, 2025	11.55	11.70	11.40	11.65	11.65	1.75%	46,022,566
Aug 4, 2025	11.40	11.50	11.25	11.45	11.45	1.33%	34,770,253
Aug 1, 2025	11.40	11.45	11.25	11.30	11.30	-2.16%	49,891,017
Jul 31, 2025	11.90	11.90	11.55	11.55	11.55	-2.94%	48,315,392
Jul 30, 2025	11.80	11.90	11.65	11.90	11.90	1.71%	43,263,967
Jul 29, 2025	11.80	12.00	11.65	11.70	11.70	-	59,645,710
Jul 28, 2025	11.55	11.85	11.50	11.70	11.70	0.86%	55,206,653
Jul 25, 2025	11.45	11.60	11.40	11.60	11.60	0.87%	36,342,155
Jul 24, 2025	11.45	11.55	11.25	11.50	11.50	0.44%	48,597,210
Jul 23, 2025	11.10	11.50	11.05	11.45	11.45	4.09%	75,972,312
Jul 22, 2025	11.30	11.30	11.00	11.00	11.00	-1.79%	80,524,769
Jul 21, 2025	11.25	11.35	11.20	11.20	11.20	-0.44%	53,949,658
Jul 18, 2025	11.40	11.50	11.25	11.25	11.25	-0.88%	55,607,735
Jul 17, 2025	11.25	11.40	11.20	11.35	11.35	1.34%	76,705,595
Jul 16, 2025	11.25	11.35	11.10	11.20	11.20	-	65,044,707
Jul 15, 2025	11.35	11.45	11.20	11.20	11.20	-1.32%	43,544,572
Jul 14, 2025	11.45	11.45	11.30	11.35	11.35	-0.87%	25,706,077
Jul 11, 2025	11.40	11.60	11.30	11.45	11.45	0.44%	37,402,911
Jul 10, 2025	11.75	11.75	11.40	11.40	11.40	-2.15%	28,189,121
Jul 9, 2025	11.50	11.65	11.40	11.65	11.65	1.30%	33,487,593
Jul 8, 2025	11.60	11.75	11.45	11.50	11.50	-1.71%	39,469,812
Jul 7, 2025	11.85	11.85	11.55	11.70	11.70	-1.27%	27,073,348
Jul 4, 2025	12.00	12.10	11.80	11.85	11.85	-0.84%	32,328,815
Jul 3, 2025	11.80	12.00	11.70	11.95	11.95	2.14%	48,266,502
Jul 2, 2025	11.65	11.80	11.65	11.70	11.70	0.43%	25,883,991
Jul 1, 2025	11.65	11.90	11.55	11.65	11.65	-0.43%	36,634,427
Jun 30, 2025	12.00	12.00	11.70	11.70	11.70	-2.50%	45,854,694
Jun 27, 2025	12.10	12.30	11.85	12.00	12.00	3.45%	100,746,842
Jun 26, 2025	11.50	11.85	11.45	11.60	11.60	1.75%	54,739,606
Jun 25, 2025	11.50	11.55	11.35	11.40	11.40	-0.44%	36,965,955
Jun 24, 2025	11.45	11.55	11.35	11.45	11.45	0.88%	35,335,181
Jun 23, 2025	11.35	11.40	11.20	11.35	11.35	-1.73%	47,562,512
Jun 20, 2025	11.85	11.95	11.55	11.55	11.55	-2.53%	61,532,334
Jun 19, 2025	12.10	12.15	11.85	11.85	11.85	-1.66%	39,851,754
Jun 18, 2025	12.00	12.15	12.00	12.05	12.05	0.42%	23,666,913
Jun 17, 2025	12.15	12.15	12.00	12.00	12.00	-0.41%	24,899,757
Jun 16, 2025	12.10	12.10	11.95	12.05	12.05	-0.82%	26,573,087