Skip to main content
STARLUX Airlines Co., Ltd. (TPE:2646)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
21.15
-0.85 (-3.86%)
At close: Mar 9, 2026

STARLUX Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.3021.3521.0021.1521.15-3.86%8,831,029
Mar 6, 202622.0522.0521.8022.0022.00-0.23%4,255,169
Mar 5, 202621.9522.1521.8522.0522.050.68%5,638,148
Mar 4, 202622.3022.3521.8521.9021.90-2.67%9,973,341
Mar 3, 202622.7522.7522.4022.5022.50-1.10%8,337,752
Mar 2, 202622.8022.8022.5022.7522.75-0.66%6,197,335
Feb 26, 202623.1523.2022.9022.9022.90-0.87%7,829,507
Feb 25, 202622.8523.2022.8523.1023.101.32%7,206,143
Feb 24, 202622.9022.9022.7522.8022.80-0.44%5,800,581
Feb 23, 202623.0023.2022.8022.9022.90-0.22%7,097,685
Feb 11, 202623.0023.1022.8522.9522.95-0.22%4,022,348
Feb 10, 202622.9023.0022.8523.0023.000.44%3,121,270
Feb 9, 202622.9523.1022.8522.9022.900.22%2,917,112
Feb 6, 202622.9522.9522.7022.8522.85-0.44%3,352,873
Feb 5, 202623.0023.2022.9522.9522.95-0.22%3,096,631
Feb 4, 202622.9523.0022.7023.0023.000.88%2,975,652
Feb 3, 202622.7522.9022.7022.8022.800.22%3,702,693
Feb 2, 202622.9522.9522.6522.7522.75-0.87%5,778,601
Jan 30, 202623.0523.0522.9022.9522.95-0.43%4,416,099
Jan 29, 202623.1023.1022.9523.0523.05-0.22%5,041,599
Jan 28, 202623.1023.3023.0523.1023.10-4,014,337
Jan 27, 202623.2523.4023.0523.1023.10-0.65%6,482,999
Jan 26, 202623.3023.3523.1523.2523.25-0.21%3,736,692
Jan 23, 202623.6023.6023.2023.3023.30-0.85%5,720,535
Jan 22, 202623.4023.6523.3023.5023.500.64%6,553,480
Jan 21, 202623.4523.5023.2523.3523.35-0.43%4,791,804
Jan 20, 202623.3523.7523.3023.4523.450.43%5,641,369
Jan 19, 202623.5023.5023.2523.3523.35-0.64%5,452,715
Jan 16, 202623.6523.7023.4023.5023.50-0.42%4,064,410
Jan 15, 202623.5023.6523.4523.6023.600.64%3,667,525
Jan 14, 202623.4523.7023.2523.4523.450.86%6,457,030
Jan 13, 202623.4023.4523.1523.2523.25-0.43%5,267,453
Jan 12, 202623.4023.5523.3523.3523.35-3,649,853
Jan 9, 202623.2023.4523.1523.3523.350.65%2,802,575
Jan 8, 202623.3023.4523.2023.2023.20-0.43%3,490,642
Jan 7, 202623.1523.4523.0523.3023.300.87%5,910,513
Jan 6, 202623.2523.3023.1023.1023.10-0.43%4,702,065
Jan 5, 202623.5023.5023.2023.2023.20-1.28%4,681,696
Jan 2, 202623.6023.7523.4523.5023.50-0.42%2,854,313
Dec 31, 202523.7023.8023.5523.6023.60-0.42%2,104,287
Dec 30, 202523.8523.9023.6023.7023.70-1.25%2,830,933
Dec 29, 202524.0524.2023.9524.0024.00-0.21%3,405,995
Dec 26, 202523.8024.2023.8024.0524.051.48%5,605,890
Dec 24, 202523.7023.7523.5523.7023.70-2,269,808
Dec 23, 202523.5023.7523.5023.7023.701.28%4,701,955
Dec 22, 202523.4523.4523.3023.4023.40-2,494,513
Dec 19, 202522.9523.4022.9523.4023.401.96%2,890,835
Dec 18, 202523.1023.1022.9522.9522.95-0.43%2,691,332
Dec 17, 202523.1523.3523.0023.0523.05-2,990,804
Dec 16, 202523.0523.1522.9523.0523.05-0.65%3,687,462
Dec 15, 202523.4023.5523.2023.2023.20-0.85%2,407,996
Dec 12, 202523.6023.6523.3523.4023.40-0.85%2,375,292
Dec 11, 202523.2023.6523.2023.6023.602.16%5,179,585
Dec 10, 202522.9523.2522.9023.1023.100.65%2,676,889
Dec 9, 202523.0023.1022.8522.9522.95-0.22%3,840,899
Dec 8, 202523.2523.2523.0023.0023.00-1.08%2,574,060
Dec 5, 202523.2023.3523.1523.2523.250.22%1,562,136
Dec 4, 202523.3023.4023.2023.2023.20-0.43%2,026,106
Dec 3, 202523.1023.4023.1023.3023.300.87%2,184,222
Dec 2, 202523.2023.2023.0023.1023.10-0.22%2,825,374
Dec 1, 202523.3523.3523.1023.1523.15-1.07%2,208,021
Nov 28, 202523.2523.4523.2023.4023.400.65%2,782,527
Nov 27, 202523.2023.2523.0523.2523.250.22%2,042,788
Nov 26, 202523.4023.5023.1523.2023.20-0.22%3,313,613
Nov 25, 202523.3023.3523.1023.2523.25-0.21%2,438,062
Nov 24, 202523.5023.6523.1023.3023.30-0.21%3,836,383
Nov 21, 202523.6023.7523.2023.3523.35-0.85%3,033,924
Nov 20, 202523.2523.7023.2523.5523.551.29%2,554,882
Nov 19, 202523.1023.5023.1023.2523.250.87%3,066,425
Nov 18, 202522.9523.1522.8023.0523.050.44%5,303,415
Nov 17, 202523.4523.4522.9522.9522.95-2.13%8,680,267
Nov 14, 202523.5023.6023.3523.4523.45-0.21%3,233,327
Nov 13, 202523.8023.8023.5023.5023.50-1.26%4,801,600
Nov 12, 202523.9023.9523.7523.8023.80-0.42%2,747,054
Nov 11, 202523.6024.0023.6023.9023.901.70%3,195,789
Nov 10, 202523.8023.8023.4023.5023.50-1.05%4,112,631
Nov 7, 202523.9023.9023.7523.7523.75-0.84%2,038,856
Nov 6, 202523.8024.1023.8023.9523.950.84%2,958,394
Nov 5, 202523.7023.8023.4023.7523.75-5,176,466
Nov 4, 202523.8524.0523.7023.7523.75-0.42%4,657,232
Nov 3, 202524.0024.0023.7523.8523.85-0.62%5,619,951
Oct 31, 202524.1024.1523.9024.0024.00-4,790,568
Oct 30, 202524.0024.3524.0024.0024.00-4,571,575
Oct 29, 202524.1024.2024.0024.0024.00-0.41%5,214,118
Oct 28, 202524.3024.3024.1024.1024.10-0.62%4,506,835
Oct 27, 202524.4524.4524.2524.2524.25-0.61%4,376,889
Oct 23, 202524.5524.5524.4024.4024.40-0.41%3,901,824
Oct 22, 202524.5524.6024.4524.5024.50-0.20%3,547,346
Oct 21, 202524.8524.8524.5524.5524.55-0.81%4,115,841
Oct 20, 202525.1025.1024.5024.7524.75-0.20%5,179,070
Oct 17, 202524.7025.1524.7024.8024.800.40%8,354,510
Oct 16, 202524.6024.8524.5524.7024.700.82%4,167,823
Oct 15, 202524.5524.6024.4024.5024.50-0.20%4,565,262
Oct 14, 202524.5524.8524.4524.5524.55-6,861,724
Oct 13, 202524.6024.6024.5024.5524.55-0.61%5,256,520
Oct 9, 202524.8524.8524.6524.7024.70-0.60%4,806,277
Oct 8, 202524.7024.8524.7024.8524.850.61%4,460,337
Oct 7, 202524.6024.8524.5524.7024.700.41%5,473,613
Oct 3, 202524.7024.7524.5524.6024.60-3,932,539
Oct 2, 202524.7024.7524.5524.6024.60-0.40%4,451,574