Innolux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.40	11.45	11.25	11.30	11.30	-2.16%	49,758,852
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
Jun 13, 2025	12.05	12.20	12.00	12.15	12.15	0.41%	38,727,823
Jun 12, 2025	12.15	12.20	12.05	12.10	12.10	-	24,178,340
Jun 11, 2025	12.15	12.20	12.10	12.10	12.10	0.41%	27,980,570
Jun 10, 2025	11.95	12.15	11.90	12.05	12.05	1.26%	39,188,433
Jun 9, 2025	12.20	12.20	11.85	11.90	11.90	-1.65%	41,624,958
Jun 6, 2025	12.10	12.30	12.05	12.10	12.10	-	41,614,734
Jun 5, 2025	12.00	12.20	11.95	12.10	12.10	1.26%	55,899,619
Jun 4, 2025	11.85	12.10	11.85	11.95	11.95	0.84%	58,930,980
Jun 3, 2025	11.90	11.95	11.75	11.85	11.85	0.42%	56,783,319
Jun 2, 2025	12.25	12.30	11.80	11.80	11.80	-3.28%	72,496,172
May 29, 2025	12.45	12.50	12.15	12.20	12.20	-1.21%	69,064,144
May 28, 2025	12.65	12.70	12.30	12.35	12.35	-1.59%	49,155,040
May 27, 2025	12.80	12.85	12.50	12.55	12.55	-1.57%	60,769,943
May 26, 2025	13.10	13.15	12.75	12.75	12.75	-1.92%	73,165,348
May 23, 2025	13.15	13.15	13.00	13.00	13.00	-1.14%	53,478,993