Airlux Electrical Co., Ltd. (TPEX:4609)
Taiwan · Delayed Price · Currency is TWD 5.75
+0.37 (6.88%)
May 26, 2026, 1:30 PM CST
Airlux Electrical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.38 | 5.78 | 5.38 | 5.75 | 5.75 | 6.88% | 4,090 |
| May 25, 2026 | 5.20 | 5.38 | 5.20 | 5.38 | 5.38 | 4.26% | 14,000 |
| May 22, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -6.18% | 1,002 |
| May 20, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | -1.08% | 17,080 |
| May 18, 2026 | 5.63 | 5.99 | 5.56 | 5.56 | 5.56 | -1.24% | 5,001 |
| May 15, 2026 | 5.67 | 5.67 | 5.37 | 5.63 | 5.63 | 9.11% | 117,453 |
| May 14, 2026 | 5.09 | 5.16 | 5.09 | 5.16 | 5.16 | 3.20% | 3,000 |
| May 13, 2026 | 4.89 | 5.00 | 4.89 | 5.00 | 5.00 | - | 2,001 |
| May 12, 2026 | 5.24 | 5.24 | 4.88 | 5.00 | 5.00 | -4.58% | 10,000 |
| May 11, 2026 | 5.54 | 5.54 | 5.24 | 5.24 | 5.24 | 0.19% | 9,000 |
| May 8, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 9.87% | 36,905 |
| May 7, 2026 | 4.81 | 5.03 | 4.73 | 4.76 | 4.76 | -6.67% | 16,155 |
| May 6, 2026 | 5.53 | 5.53 | 5.08 | 5.10 | 5.10 | -7.78% | 19,675 |
| May 5, 2026 | 5.53 | 5.70 | 5.53 | 5.53 | 5.53 | 3.95% | 54,494 |
| May 4, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 9.92% | 28,720 |
| Apr 30, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 10.00% | 36,005 |
| Apr 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.14% | 4,000 |
| Apr 28, 2026 | 4.32 | 4.59 | 4.32 | 4.59 | 4.59 | 6.25% | 25,000 |
| Apr 27, 2026 | 4.25 | 4.83 | 4.24 | 4.32 | 4.32 | -5.05% | 40,048 |
| Apr 24, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 2,002 |
| Apr 23, 2026 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | -3.19% | 12,120 |
| Apr 22, 2026 | 4.80 | 4.95 | 4.60 | 4.70 | 4.70 | 3.52% | 50,907 |
| Apr 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 9.93% | 130,410 |
| Apr 20, 2026 | 3.78 | 4.13 | 3.78 | 4.13 | 4.13 | 9.84% | 41,453 |
| Apr 17, 2026 | 4.01 | 4.01 | 3.66 | 3.76 | 3.76 | -7.39% | 122,142 |
| Apr 16, 2026 | 4.40 | 4.40 | 3.96 | 4.06 | 4.06 | -7.73% | 157,111 |
| Apr 15, 2026 | 4.71 | 4.75 | 4.40 | 4.40 | 4.40 | -6.58% | 31,002 |
| Apr 14, 2026 | 4.71 | 4.72 | 4.71 | 4.71 | 4.71 | - | 8,400 |
| Apr 13, 2026 | 5.00 | 5.00 | 4.71 | 4.71 | 4.71 | -10.29% | 25,006 |
| Apr 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.57% | 2,000 |
| Apr 2, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 3.13% | 1,000 |
| 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 |