Airlux Electrical Co., Ltd. (TPEX:4609)
Taiwan · Delayed Price · Currency is TWD 5.12
-0.07 (-1.35%)
Apr 1, 2026, 12:01 PM CST
Airlux Electrical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.98 | 5.12 | 4.98 | 5.12 | 5.12 | -1.35% | 2,001 |
| Mar 30, 2026 | 5.23 | 5.23 | 5.19 | 5.19 | 5.19 | 2.37% | 20,000 |
| Mar 27, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.78% | 11,000 |
| Mar 25, 2026 | 4.81 | 5.11 | 4.81 | 5.11 | 5.11 | 6.24% | 3,000 |
| Mar 24, 2026 | 5.22 | 5.22 | 4.76 | 4.81 | 4.81 | -5.50% | 26,000 |
| Mar 23, 2026 | 4.81 | 5.09 | 4.81 | 5.09 | 5.09 | -2.49% | 11,001 |
| Mar 20, 2026 | 5.12 | 5.24 | 5.12 | 5.22 | 5.22 | 1.95% | 15,000 |
| Mar 19, 2026 | 4.95 | 5.15 | 4.93 | 5.12 | 5.12 | 9.17% | 16,000 |
| Mar 18, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | - | 17,000 |
| Mar 17, 2026 | 4.70 | 4.85 | 4.69 | 4.69 | 4.69 | 0.21% | 9,000 |
| Mar 13, 2026 | 4.83 | 4.83 | 4.68 | 4.68 | 4.68 | -3.11% | 6,869 |
| Mar 12, 2026 | 4.91 | 4.91 | 4.82 | 4.83 | 4.83 | -7.65% | 16,189 |
| Mar 11, 2026 | 4.91 | 5.23 | 4.91 | 5.23 | 5.23 | 4.60% | 3,000 |
| Mar 6, 2026 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | 0.60% | 7,112 |
| Mar 5, 2026 | 4.90 | 4.97 | 4.65 | 4.97 | 4.97 | 1.64% | 46,900 |
| Mar 4, 2026 | 5.34 | 5.34 | 4.89 | 4.89 | 4.89 | -8.43% | 20,000 |
| Mar 3, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 2.89% | 1,000 |
| Mar 2, 2026 | 5.21 | 5.37 | 5.00 | 5.19 | 5.19 | -0.38% | 19,979 |
| Feb 26, 2026 | 5.07 | 5.23 | 5.07 | 5.21 | 5.21 | -1.51% | 6,000 |
| Feb 25, 2026 | 5.10 | 5.30 | 4.93 | 5.29 | 5.29 | -2.40% | 26,667 |
| Feb 23, 2026 | 5.39 | 5.43 | 5.39 | 5.42 | 5.42 | -5.74% | 9,000 |
| Feb 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 7.28% | 2,000 |
| Feb 9, 2026 | 5.99 | 5.99 | 5.36 | 5.36 | 5.36 | -6.94% | 2,000 |
| Feb 6, 2026 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | 2.86% | 5,000 |
| Feb 5, 2026 | 5.76 | 5.76 | 5.50 | 5.60 | 5.60 | 5.26% | 12,000 |
| Feb 4, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 2,101 |
| Feb 2, 2026 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | -7.96% | 20,000 |
| Jan 30, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.17% | 19,000 |
| Jan 29, 2026 | 5.77 | 5.79 | 5.77 | 5.79 | 5.79 | 5.27% | 15,000 |
| Jan 28, 2026 | 5.27 | 5.50 | 5.27 | 5.50 | 5.50 | 4.36% | 13,001 |
| Jan 27, 2026 | 5.28 | 5.28 | 5.11 | 5.27 | 5.27 | - | 8,000 |
| Jan 23, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 3,050 |
| Jan 22, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | -0.19% | 12,112 |
| Jan 20, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 6,276 |
| Jan 19, 2026 | 5.22 | 5.50 | 5.22 | 5.28 | 5.28 | -4.00% | 21,171 |
| Jan 16, 2026 | 5.88 | 5.88 | 5.50 | 5.50 | 5.50 | -3.51% | 18,576 |
| Jan 15, 2026 | 5.72 | 5.72 | 5.69 | 5.70 | 5.70 | -2.06% | 3,003 |
| Jan 14, 2026 | 5.94 | 5.94 | 5.48 | 5.82 | 5.82 | -2.35% | 31,168 |
| Jan 13, 2026 | 6.23 | 6.23 | 5.66 | 5.96 | 5.96 | -4.64% | 10,603 |
| Jan 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.14% | 1,001 |
| Jan 9, 2026 | 5.70 | 6.06 | 5.69 | 6.06 | 6.06 | -0.49% | 6,002 |
| Jan 8, 2026 | 5.76 | 6.09 | 5.76 | 6.09 | 6.09 | 5.00% | 12,001 |
| Jan 7, 2026 | 5.92 | 6.06 | 5.56 | 5.80 | 5.80 | 1.05% | 11,120 |
| Jan 6, 2026 | 6.22 | 6.22 | 5.74 | 5.74 | 5.74 | -8.01% | 12,000 |
| Jan 5, 2026 | 6.36 | 6.36 | 5.88 | 6.24 | 6.24 | -2.50% | 7,000 |
| Jan 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.16% | 4,000 |
| Dec 31, 2025 | 6.37 | 6.41 | 6.37 | 6.41 | 6.41 | 2.89% | 2,000 |
| Dec 30, 2025 | 6.24 | 6.24 | 6.05 | 6.23 | 6.23 | 2.98% | 4,001 |
| Dec 29, 2025 | 5.75 | 6.09 | 5.75 | 6.05 | 6.05 | -0.17% | 14,000 |
| Dec 26, 2025 | 5.75 | 6.06 | 5.50 | 6.06 | 6.06 | 6.13% | 23,000 |