Innolux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	14.05	14.10	13.90	14.05	-	0.36%	23,246,204
Dec 2, 2025	13.75	14.00	13.55	14.00	14.00	2.94%	71,854,460
Dec 1, 2025	13.50	13.80	13.50	13.60	13.60	0.37%	48,391,046
Nov 28, 2025	13.60	13.95	13.50	13.55	13.55	-	75,093,899
Nov 27, 2025	13.00	13.55	12.75	13.55	13.55	4.63%	56,772,196
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%	24,020,272
Nov 24, 2025	12.20	12.35	12.10	12.30	12.30	1.65%	53,313,146
Nov 21, 2025	12.20	12.55	12.10	12.10	12.10	-2.81%	43,109,406
Nov 20, 2025	12.50	12.55	12.30	12.45	12.45	0.81%	32,678,530
Nov 19, 2025	12.45	12.60	12.30	12.35	12.35	-	32,768,360
Nov 18, 2025	12.80	12.80	12.35	12.35	12.35	-4.63%	56,074,430
Nov 17, 2025	13.00	13.10	12.85	12.95	12.95	-	34,139,820
Nov 14, 2025	13.20	13.30	12.90	12.95	12.95	-2.63%	32,117,550
Nov 13, 2025	13.25	13.35	13.10	13.30	13.30	0.38%	31,863,470
Nov 12, 2025	13.00	13.25	12.95	13.25	13.25	2.71%	31,690,150
Nov 11, 2025	13.35	13.40	12.90	12.90	12.90	-3.37%	64,029,010
Nov 10, 2025	13.85	13.85	13.30	13.35	13.35	-3.61%	53,103,720
Nov 7, 2025	13.90	14.05	13.80	13.85	13.85	-0.72%	36,116,580
Nov 6, 2025	13.75	13.95	13.60	13.95	13.95	1.45%	39,251,290
Nov 5, 2025	13.40	13.75	13.15	13.75	13.75	2.23%	55,373,600
Nov 4, 2025	13.60	13.85	13.45	13.45	13.45	-0.37%	41,574,750
Nov 3, 2025	13.40	13.90	13.40	13.50	13.50	1.50%	51,207,410
Oct 31, 2025	13.70	13.75	13.30	13.30	13.30	-2.56%	50,035,600
Oct 30, 2025	13.85	14.00	13.55	13.65	13.65	-0.73%	39,075,280
Oct 29, 2025	13.80	14.00	13.75	13.75	13.75	-	43,617,860
Oct 28, 2025	14.00	14.05	13.75	13.75	13.75	-1.79%	41,681,990
Oct 27, 2025	14.15	14.25	13.90	14.00	14.00	0.72%	47,438,530
Oct 23, 2025	14.00	14.10	13.80	13.90	13.90	-1.07%	32,133,410
Oct 22, 2025	13.85	14.10	13.85	14.05	14.05	1.81%	42,060,940
Oct 21, 2025	14.30	14.30	13.80	13.80	13.80	-3.83%	128,233,600
Oct 20, 2025	14.60	14.60	14.20	14.35	14.35	-1.03%	51,907,740
Oct 17, 2025	14.65	14.80	14.45	14.50	14.50	-0.34%	40,040,630
Oct 16, 2025	14.75	14.80	14.40	14.55	14.55	-0.34%	55,496,900
Oct 15, 2025	14.70	14.70	14.35	14.60	14.60	-0.68%	120,765,200
Oct 14, 2025	15.45	15.60	14.65	14.70	14.70	-3.61%	120,650,700
Oct 13, 2025	15.00	15.30	14.80	15.25	15.25	-1.61%	81,589,580
Oct 9, 2025	15.45	15.80	15.30	15.50	15.50	1.64%	127,333,700
Oct 8, 2025	15.05	15.25	14.95	15.25	15.25	0.99%	72,753,770
Oct 7, 2025	14.75	15.10	14.65	15.10	15.10	3.07%	88,551,580
Oct 3, 2025	14.60	14.80	14.35	14.65	14.65	0.34%	56,273,200
Oct 2, 2025	15.10	15.25	14.55	14.60	14.60	-1.35%	100,138,300
Oct 1, 2025	14.45	15.20	14.40	14.80	14.80	2.78%	120,109,500
Sep 30, 2025	14.60	14.65	14.25	14.40	14.40	-	70,861,320
Sep 26, 2025	14.65	14.70	14.10	14.40	14.40	-2.70%	125,564,500
Sep 25, 2025	14.25	15.60	14.25	14.80	14.80	4.23%	383,141,400
Sep 24, 2025	14.15	14.20	13.90	14.20	14.20	0.35%	48,762,100
Sep 23, 2025	14.10	14.25	13.85	14.15	14.15	0.71%	73,768,800
Sep 22, 2025	14.10	14.35	13.90	14.05	14.05	0.72%	68,036,000
Sep 19, 2025	13.90	14.05	13.75	13.95	13.95	1.09%	63,593,910