STARLUX Airlines Co., Ltd. (TPE:2646)
Taiwan
· Delayed Price · Currency is TWD 23.25
+0.05 (0.22%)
At close: Dec 5, 2025
STARLUX Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.20 | 23.35 | 23.15 | 23.25 | 23.25 | 0.22% | 1,562,136 |
| Dec 4, 2025 | 23.30 | 23.40 | 23.20 | 23.20 | 23.20 | -0.43% | 2,026,106 |
| Dec 3, 2025 | 23.10 | 23.40 | 23.10 | 23.30 | 23.30 | 0.87% | 2,184,222 |
| Dec 2, 2025 | 23.20 | 23.20 | 23.00 | 23.10 | 23.10 | -0.22% | 2,816,743 |
| Dec 1, 2025 | 23.35 | 23.35 | 23.10 | 23.15 | 23.15 | -1.07% | 2,208,021 |
| Nov 28, 2025 | 23.25 | 23.45 | 23.20 | 23.40 | 23.40 | 0.65% | 2,782,527 |
| Nov 27, 2025 | 23.20 | 23.25 | 23.05 | 23.25 | 23.25 | 0.22% | 2,042,788 |
| Nov 26, 2025 | 23.40 | 23.50 | 23.15 | 23.20 | 23.20 | -0.22% | 3,313,613 |
| Nov 25, 2025 | 23.30 | 23.35 | 23.10 | 23.25 | 23.25 | -0.21% | 2,438,062 |
| Nov 24, 2025 | 23.50 | 23.65 | 23.10 | 23.30 | 23.30 | -0.21% | 3,836,383 |
| Nov 21, 2025 | 23.60 | 23.75 | 23.20 | 23.35 | 23.35 | -0.85% | 3,033,924 |
| Nov 20, 2025 | 23.25 | 23.70 | 23.25 | 23.55 | 23.55 | 1.29% | 2,554,882 |
| Nov 19, 2025 | 23.10 | 23.50 | 23.10 | 23.25 | 23.25 | 0.87% | 3,066,425 |
| Nov 18, 2025 | 22.95 | 23.15 | 22.80 | 23.05 | 23.05 | 0.44% | 5,303,415 |
| Nov 17, 2025 | 23.45 | 23.45 | 22.95 | 22.95 | 22.95 | -2.13% | 8,680,267 |
| Nov 14, 2025 | 23.50 | 23.60 | 23.35 | 23.45 | 23.45 | -0.21% | 3,233,327 |
| Nov 13, 2025 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | -1.26% | 4,801,600 |
| Nov 12, 2025 | 23.90 | 23.95 | 23.75 | 23.80 | 23.80 | -0.42% | 2,747,054 |
| Nov 11, 2025 | 23.60 | 24.00 | 23.60 | 23.90 | 23.90 | 1.70% | 3,195,789 |
| Nov 10, 2025 | 23.80 | 23.80 | 23.40 | 23.50 | 23.50 | -1.05% | 4,112,631 |
| Nov 7, 2025 | 23.90 | 23.90 | 23.75 | 23.75 | 23.75 | -0.84% | 2,038,856 |
| Nov 6, 2025 | 23.80 | 24.10 | 23.80 | 23.95 | 23.95 | 0.84% | 2,958,394 |
| Nov 5, 2025 | 23.70 | 23.80 | 23.40 | 23.75 | 23.75 | - | 5,176,466 |
| Nov 4, 2025 | 23.85 | 24.05 | 23.70 | 23.75 | 23.75 | -0.42% | 4,657,232 |
| Nov 3, 2025 | 24.00 | 24.00 | 23.75 | 23.85 | 23.85 | -0.62% | 5,619,951 |
| Oct 31, 2025 | 24.10 | 24.15 | 23.90 | 24.00 | 24.00 | - | 4,790,568 |
| Oct 30, 2025 | 24.00 | 24.35 | 24.00 | 24.00 | 24.00 | - | 4,571,575 |
| Oct 29, 2025 | 24.10 | 24.20 | 24.00 | 24.00 | 24.00 | -0.41% | 5,214,118 |
| Oct 28, 2025 | 24.30 | 24.30 | 24.10 | 24.10 | 24.10 | -0.62% | 4,506,835 |
| Oct 27, 2025 | 24.45 | 24.45 | 24.25 | 24.25 | 24.25 | -0.61% | 4,376,889 |
| Oct 23, 2025 | 24.55 | 24.55 | 24.40 | 24.40 | 24.40 | -0.41% | 3,901,824 |
| Oct 22, 2025 | 24.55 | 24.60 | 24.45 | 24.50 | 24.50 | -0.20% | 3,547,346 |
| Oct 21, 2025 | 24.85 | 24.85 | 24.55 | 24.55 | 24.55 | -0.81% | 4,115,841 |
| Oct 20, 2025 | 25.10 | 25.10 | 24.50 | 24.75 | 24.75 | -0.20% | 5,179,070 |
| Oct 17, 2025 | 24.70 | 25.15 | 24.70 | 24.80 | 24.80 | 0.40% | 8,354,510 |
| Oct 16, 2025 | 24.60 | 24.85 | 24.55 | 24.70 | 24.70 | 0.82% | 4,167,823 |
| Oct 15, 2025 | 24.55 | 24.60 | 24.40 | 24.50 | 24.50 | -0.20% | 4,565,262 |
| Oct 14, 2025 | 24.55 | 24.85 | 24.45 | 24.55 | 24.55 | - | 6,861,724 |
| Oct 13, 2025 | 24.60 | 24.60 | 24.50 | 24.55 | 24.55 | -0.61% | 5,256,520 |
| Oct 9, 2025 | 24.85 | 24.85 | 24.65 | 24.70 | 24.70 | -0.60% | 4,806,277 |
| Oct 8, 2025 | 24.70 | 24.85 | 24.70 | 24.85 | 24.85 | 0.61% | 4,460,337 |
| Oct 7, 2025 | 24.60 | 24.85 | 24.55 | 24.70 | 24.70 | 0.41% | 5,473,613 |
| Oct 3, 2025 | 24.70 | 24.75 | 24.55 | 24.60 | 24.60 | - | 3,932,539 |
| Oct 2, 2025 | 24.70 | 24.75 | 24.55 | 24.60 | 24.60 | -0.40% | 4,451,574 |
| Oct 1, 2025 | 24.75 | 24.80 | 24.60 | 24.70 | 24.70 | - | 3,908,602 |
| Sep 30, 2025 | 24.85 | 24.85 | 24.70 | 24.70 | 24.70 | -0.40% | 3,840,561 |
| Sep 26, 2025 | 24.75 | 24.80 | 24.35 | 24.80 | 24.80 | 0.20% | 7,792,081 |
| Sep 25, 2025 | 24.80 | 24.90 | 24.70 | 24.75 | 24.75 | - | 5,380,312 |
| Sep 24, 2025 | 24.75 | 24.85 | 24.70 | 24.75 | 24.75 | -0.60% | 6,454,675 |
| Sep 23, 2025 | 25.10 | 25.15 | 24.90 | 24.90 | 24.90 | -0.99% | 5,948,437 |
| Sep 22, 2025 | 25.40 | 25.40 | 25.00 | 25.15 | 25.15 | -0.98% | 4,568,157 |
| Sep 19, 2025 | 25.00 | 25.40 | 24.90 | 25.40 | 25.40 | 1.60% | 36,190,890 |
| Sep 18, 2025 | 25.15 | 25.15 | 24.90 | 25.00 | 25.00 | -0.40% | 4,427,638 |
| Sep 17, 2025 | 25.10 | 25.45 | 25.00 | 25.10 | 25.10 | - | 7,043,279 |
| Sep 16, 2025 | 24.90 | 25.15 | 24.85 | 25.10 | 25.10 | 0.80% | 6,274,837 |
| Sep 15, 2025 | 24.95 | 25.00 | 24.80 | 24.90 | 24.90 | -0.20% | 4,328,140 |
| Sep 12, 2025 | 24.90 | 25.00 | 24.80 | 24.95 | 24.95 | 0.40% | 4,683,402 |
| Sep 11, 2025 | 24.95 | 25.00 | 24.80 | 24.85 | 24.85 | -0.20% | 5,093,962 |
| Sep 10, 2025 | 25.10 | 25.10 | 24.85 | 24.90 | 24.90 | -0.80% | 4,320,192 |
| Sep 9, 2025 | 25.20 | 25.20 | 24.95 | 25.10 | 25.10 | 0.80% | 5,421,311 |
| Sep 8, 2025 | 24.90 | 24.95 | 24.80 | 24.90 | 24.90 | - | 3,748,639 |
| Sep 5, 2025 | 24.95 | 24.95 | 24.75 | 24.90 | 24.90 | -0.20% | 4,446,507 |
| Sep 4, 2025 | 24.80 | 25.05 | 24.70 | 24.95 | 24.95 | 0.60% | 5,495,751 |
| Sep 3, 2025 | 24.85 | 24.85 | 24.70 | 24.80 | 24.80 | -0.40% | 4,467,784 |
| Sep 2, 2025 | 24.85 | 25.05 | 24.85 | 24.90 | 24.90 | 0.20% | 3,808,345 |
| Sep 1, 2025 | 25.00 | 25.15 | 24.80 | 24.85 | 24.85 | -0.60% | 4,935,958 |
| Aug 29, 2025 | 25.15 | 25.20 | 25.00 | 25.00 | 25.00 | -0.60% | 9,155,274 |
| Aug 28, 2025 | 25.20 | 25.30 | 25.10 | 25.15 | 25.15 | -0.20% | 5,091,421 |
| Aug 27, 2025 | 25.40 | 25.40 | 25.10 | 25.20 | 25.20 | -1.18% | 5,928,223 |
| Aug 26, 2025 | 25.40 | 25.50 | 25.15 | 25.50 | 25.50 | 0.39% | 5,779,607 |
| Aug 25, 2025 | 25.60 | 25.70 | 25.35 | 25.40 | 25.40 | -0.39% | 6,751,687 |
| Aug 22, 2025 | 25.60 | 25.90 | 25.35 | 25.50 | 25.50 | -0.58% | 6,157,729 |
| Aug 21, 2025 | 25.60 | 25.75 | 25.55 | 25.65 | 25.65 | 0.20% | 5,910,523 |
| Aug 20, 2025 | 25.95 | 25.95 | 25.55 | 25.60 | 25.60 | -0.97% | 5,249,017 |
| Aug 19, 2025 | 26.20 | 26.20 | 25.80 | 25.85 | 25.85 | -1.34% | 6,577,394 |
| Aug 18, 2025 | 26.20 | 26.35 | 26.10 | 26.20 | 26.20 | - | 5,001,061 |
| Aug 15, 2025 | 26.30 | 26.35 | 26.10 | 26.20 | 26.20 | -0.38% | 3,548,758 |
| Aug 14, 2025 | 26.25 | 26.50 | 26.25 | 26.30 | 26.30 | 0.38% | 4,796,800 |
| Aug 13, 2025 | 26.55 | 26.60 | 26.15 | 26.20 | 26.20 | -0.76% | 5,390,102 |
| Aug 12, 2025 | 26.30 | 26.75 | 26.25 | 26.40 | 26.40 | 0.96% | 13,896,800 |
| Aug 11, 2025 | 26.00 | 26.35 | 25.90 | 26.15 | 26.15 | 0.58% | 5,139,463 |
| Aug 8, 2025 | 25.80 | 26.00 | 25.75 | 26.00 | 26.00 | 0.78% | 2,743,072 |
| Aug 7, 2025 | 25.90 | 25.95 | 25.65 | 25.80 | 25.80 | -0.39% | 3,572,630 |
| Aug 6, 2025 | 25.80 | 26.00 | 25.80 | 25.90 | 25.90 | 0.39% | 2,052,364 |
| Aug 5, 2025 | 26.00 | 26.10 | 25.70 | 25.80 | 25.80 | -0.19% | 2,340,427 |
| Aug 4, 2025 | 25.65 | 26.00 | 25.50 | 25.85 | 25.85 | 0.39% | 2,434,373 |
| Aug 1, 2025 | 25.60 | 25.85 | 25.50 | 25.75 | 25.75 | 0.19% | 3,203,433 |
| Jul 31, 2025 | 25.95 | 25.95 | 25.65 | 25.70 | 25.70 | -0.96% | 5,150,824 |
| Jul 30, 2025 | 26.05 | 26.10 | 25.90 | 25.95 | 25.95 | -0.38% | 2,735,228 |
| Jul 29, 2025 | 26.30 | 26.30 | 25.95 | 26.05 | 26.05 | -0.95% | 3,692,267 |
| Jul 28, 2025 | 26.15 | 26.50 | 26.05 | 26.30 | 26.30 | 0.77% | 7,626,418 |
| Jul 25, 2025 | 26.00 | 26.25 | 26.00 | 26.10 | 26.10 | 0.58% | 4,074,649 |
| Jul 24, 2025 | 26.00 | 26.15 | 25.90 | 25.95 | 25.95 | -0.19% | 3,135,980 |
| Jul 23, 2025 | 25.80 | 26.10 | 25.80 | 26.00 | 26.00 | 0.78% | 3,171,408 |
| Jul 22, 2025 | 26.00 | 26.10 | 25.70 | 25.80 | 25.80 | -0.77% | 4,345,884 |
| Jul 21, 2025 | 26.05 | 26.30 | 26.00 | 26.00 | 26.00 | - | 3,036,875 |
| Jul 18, 2025 | 26.15 | 26.25 | 26.00 | 26.00 | 26.00 | -0.38% | 2,627,563 |
| Jul 17, 2025 | 26.05 | 26.20 | 26.00 | 26.10 | 26.10 | 0.38% | 2,623,995 |
| Jul 16, 2025 | 26.05 | 26.20 | 26.00 | 26.00 | 26.00 | -0.76% | 2,749,899 |
| Jul 15, 2025 | 26.20 | 26.25 | 25.90 | 26.20 | 26.20 | - | 3,600,553 |