Airlux Electrical Co., Ltd. (TPEX:4609)
Taiwan · Delayed Price · Currency is TWD 4.920
-0.010 (-0.20%)
Aug 19, 2026, 9:00 AM CST
Airlux Electrical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.58 | 4.97 | 4.58 | 4.93 | 4.93 | -0.60% | 6,000 |
| Aug 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.77% | 1,000 |
| Aug 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 1,000 |
| Aug 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | 5,000 |
| Aug 11, 2026 | 4.96 | 4.96 | 4.75 | 4.76 | 4.76 | -4.03% | 26,000 |
| Aug 10, 2026 | 4.55 | 5.00 | 4.55 | 4.96 | 4.96 | 3.33% | 11,000 |
| Aug 7, 2026 | 5.13 | 5.13 | 4.76 | 4.80 | 4.80 | -6.43% | 13,000 |
| Aug 5, 2026 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | 4.48% | 2,001 |
| Aug 3, 2026 | 4.91 | 5.08 | 4.90 | 4.91 | 4.91 | -7.53% | 17,097 |
| Jul 31, 2026 | 4.98 | 5.31 | 4.98 | 5.31 | 5.31 | 5.15% | 6,000 |
| Jul 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.20% | 1,000 |
| Jul 28, 2026 | 4.76 | 5.10 | 4.76 | 5.06 | 5.06 | 6.30% | 3,000 |
| Jul 27, 2026 | 5.00 | 5.00 | 4.75 | 4.76 | 4.76 | -4.80% | 5,003 |
| Jul 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,000 |
| Jul 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 9,000 |
| Jul 22, 2026 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | -3.47% | 18,000 |
| Jul 21, 2026 | 4.91 | 5.18 | 4.91 | 5.18 | 5.18 | 5.50% | 3,100 |
| Jul 20, 2026 | 4.91 | 5.27 | 4.91 | 4.91 | 4.91 | 0.82% | 5,040 |
| Jul 17, 2026 | 5.28 | 5.28 | 4.87 | 4.87 | 4.87 | -7.77% | 6,000 |
| Jul 16, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 1,005 |
| Jul 15, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 2,000 |
| Jul 14, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 1,000 |
| Jul 9, 2026 | 5.20 | 5.30 | 5.20 | 5.28 | 5.28 | 8.20% | 8,003 |
| Jul 8, 2026 | 5.28 | 5.28 | 4.88 | 4.88 | 4.88 | -7.75% | 2,000 |
| Jul 7, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.19% | 5,000 |
| Jul 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 2,000 |
| Jul 3, 2026 | 5.05 | 5.30 | 4.85 | 5.30 | 5.30 | 4.95% | 11,000 |
| Jul 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,000 |
| Jun 30, 2026 | 5.34 | 5.34 | 4.88 | 5.05 | 5.05 | -0.79% | 23,000 |
| Jun 29, 2026 | 4.94 | 5.09 | 4.92 | 5.09 | 5.09 | 3.67% | 27,000 |
| Jun 26, 2026 | 5.24 | 5.24 | 4.91 | 4.91 | 4.91 | -7.01% | 3,000 |
| Jun 25, 2026 | 5.28 | 5.39 | 5.28 | 5.28 | 5.28 | 7.76% | 51,080 |
| Jun 24, 2026 | 4.50 | 4.90 | 4.50 | 4.90 | 4.90 | 8.65% | 3,200 |
| Jun 23, 2026 | 4.88 | 4.88 | 4.50 | 4.51 | 4.51 | -7.39% | 153,733 |
| Jun 22, 2026 | 5.23 | 5.24 | 4.86 | 4.87 | 4.87 | -6.88% | 71,409 |
| Jun 18, 2026 | 5.49 | 5.49 | 5.23 | 5.23 | 5.23 | -5.60% | 29,151 |
| Jun 17, 2026 | 5.43 | 5.54 | 5.31 | 5.54 | 5.54 | 2.03% | 36,356 |
| Jun 16, 2026 | 5.76 | 5.76 | 5.42 | 5.43 | 5.43 | -5.73% | 3,151 |
| Jun 15, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.35% | 1,000 |
| Jun 12, 2026 | 5.46 | 5.78 | 5.46 | 5.78 | 5.78 | 5.86% | 6,002 |
| Jun 11, 2026 | 5.38 | 5.49 | 5.32 | 5.46 | 5.46 | 1.49% | 24,001 |
| Jun 10, 2026 | 5.78 | 5.78 | 5.38 | 5.38 | 5.38 | -6.92% | 5,000 |
| Jun 9, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 1,002 |
| Jun 8, 2026 | 5.38 | 5.78 | 5.38 | 5.78 | 5.78 | 7.04% | 3,001 |
| Jun 5, 2026 | 5.66 | 5.66 | 5.40 | 5.40 | 5.40 | -4.93% | 6,000 |
| Jun 4, 2026 | 5.44 | 5.70 | 5.44 | 5.68 | 5.68 | 4.41% | 4,000 |
| Jun 3, 2026 | 5.62 | 5.62 | 5.44 | 5.44 | 5.44 | -3.03% | 8,000 |
| Jun 2, 2026 | 5.50 | 5.65 | 5.50 | 5.61 | 5.61 | 1.81% | 8,395 |
| Jun 1, 2026 | 5.95 | 5.95 | 5.36 | 5.51 | 5.51 | -7.39% | 16,001 |
| May 29, 2026 | 6.15 | 6.15 | 5.93 | 5.95 | 5.95 | 4.02% | 66,385 |