STARLUX Airlines Co., Ltd. (TPE:2646)
Taiwan
· Delayed Price · Currency is TWD 20.35
+0.25 (1.24%)
At close: Apr 28, 2026
STARLUX Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.10 | 20.40 | 20.00 | 20.35 | 20.35 | 1.24% | 4,149,726 |
| Apr 27, 2026 | 20.15 | 20.25 | 20.00 | 20.10 | 20.10 | -0.25% | 6,749,684 |
| Apr 24, 2026 | 20.40 | 20.45 | 20.10 | 20.15 | 20.15 | -1.23% | 6,161,789 |
| Apr 23, 2026 | 20.60 | 20.65 | 20.30 | 20.40 | 20.40 | -0.97% | 7,543,309 |
| Apr 22, 2026 | 20.80 | 20.80 | 20.55 | 20.60 | 20.60 | -0.96% | 6,340,665 |
| Apr 21, 2026 | 20.85 | 20.85 | 20.70 | 20.80 | 20.80 | -0.24% | 4,185,834 |
| Apr 20, 2026 | 21.00 | 21.00 | 20.80 | 20.85 | 20.85 | -0.48% | 3,607,353 |
| Apr 17, 2026 | 21.25 | 21.25 | 20.90 | 20.95 | 20.95 | -1.41% | 4,948,894 |
| Apr 16, 2026 | 21.00 | 21.35 | 21.00 | 21.25 | 21.25 | 1.19% | 4,817,235 |
| Apr 15, 2026 | 21.00 | 21.10 | 20.90 | 21.00 | 21.00 | - | 3,872,497 |
| Apr 14, 2026 | 20.90 | 21.10 | 20.90 | 21.00 | 21.00 | 0.72% | 3,892,884 |
| Apr 13, 2026 | 21.00 | 21.00 | 20.50 | 20.85 | 20.85 | -0.71% | 5,011,185 |
| Apr 10, 2026 | 21.10 | 21.15 | 21.00 | 21.00 | 21.00 | -0.47% | 2,647,053 |
| Apr 9, 2026 | 21.30 | 21.30 | 20.95 | 21.10 | 21.10 | -0.94% | 3,444,438 |
| Apr 8, 2026 | 21.05 | 21.30 | 21.00 | 21.30 | 21.30 | 1.19% | 4,449,472 |
| Apr 7, 2026 | 21.05 | 21.15 | 20.95 | 21.05 | 21.05 | 0.24% | 2,629,649 |
| Apr 2, 2026 | 21.15 | 21.35 | 21.00 | 21.00 | 21.00 | -0.47% | 2,920,206 |
| Apr 1, 2026 | 21.05 | 21.25 | 21.05 | 21.10 | 21.10 | 0.72% | 2,737,553 |
| Mar 31, 2026 | 21.10 | 21.20 | 20.90 | 20.95 | 20.95 | -0.71% | 5,321,911 |
| Mar 30, 2026 | 21.15 | 21.15 | 21.05 | 21.10 | 21.10 | -1.17% | 3,025,443 |
| Mar 27, 2026 | 21.50 | 21.50 | 21.20 | 21.35 | 21.35 | -0.70% | 2,329,450 |
| Mar 26, 2026 | 21.65 | 21.70 | 21.50 | 21.50 | 21.50 | -0.69% | 2,305,869 |
| Mar 25, 2026 | 21.85 | 21.85 | 21.50 | 21.65 | 21.65 | -0.23% | 2,380,291 |
| Mar 24, 2026 | 21.25 | 21.75 | 21.25 | 21.70 | 21.70 | 2.60% | 4,599,480 |
| Mar 23, 2026 | 21.25 | 21.35 | 21.00 | 21.15 | 21.15 | -1.17% | 4,153,474 |
| Mar 20, 2026 | 21.45 | 21.50 | 21.35 | 21.40 | 21.40 | -0.23% | 3,631,313 |
| Mar 19, 2026 | 21.60 | 21.60 | 21.40 | 21.45 | 21.45 | -0.92% | 3,245,156 |
| Mar 18, 2026 | 22.00 | 22.00 | 21.60 | 21.65 | 21.65 | -1.37% | 4,289,006 |
| Mar 17, 2026 | 21.80 | 22.10 | 21.75 | 21.95 | 21.95 | 1.39% | 3,930,751 |
| Mar 16, 2026 | 21.65 | 21.80 | 21.30 | 21.65 | 21.65 | 0.70% | 3,901,666 |
| Mar 13, 2026 | 21.70 | 21.70 | 21.45 | 21.50 | 21.50 | -1.83% | 3,511,261 |
| Mar 12, 2026 | 21.90 | 21.95 | 21.65 | 21.90 | 21.90 | - | 3,883,802 |
| Mar 11, 2026 | 21.70 | 22.10 | 21.60 | 21.90 | 21.90 | 1.39% | 3,792,383 |
| Mar 10, 2026 | 21.50 | 21.65 | 21.35 | 21.60 | 21.60 | 2.13% | 3,953,307 |
| Mar 9, 2026 | 21.30 | 21.35 | 21.00 | 21.15 | 21.15 | -3.86% | 8,831,029 |
| Mar 6, 2026 | 22.05 | 22.05 | 21.80 | 22.00 | 22.00 | -0.23% | 4,255,169 |
| Mar 5, 2026 | 21.95 | 22.15 | 21.85 | 22.05 | 22.05 | 0.68% | 5,638,148 |
| Mar 4, 2026 | 22.30 | 22.35 | 21.85 | 21.90 | 21.90 | -2.67% | 9,973,341 |
| Mar 3, 2026 | 22.75 | 22.75 | 22.40 | 22.50 | 22.50 | -1.10% | 8,337,752 |
| Mar 2, 2026 | 22.80 | 22.80 | 22.50 | 22.75 | 22.75 | -0.66% | 6,197,335 |
| Feb 26, 2026 | 23.15 | 23.20 | 22.90 | 22.90 | 22.90 | -0.87% | 7,829,507 |
| Feb 25, 2026 | 22.85 | 23.20 | 22.85 | 23.10 | 23.10 | 1.32% | 7,206,143 |
| Feb 24, 2026 | 22.90 | 22.90 | 22.75 | 22.80 | 22.80 | -0.44% | 5,800,581 |
| Feb 23, 2026 | 23.00 | 23.20 | 22.80 | 22.90 | 22.90 | -0.22% | 7,097,685 |
| Feb 11, 2026 | 23.00 | 23.10 | 22.85 | 22.95 | 22.95 | -0.22% | 4,022,348 |
| Feb 10, 2026 | 22.90 | 23.00 | 22.85 | 23.00 | 23.00 | 0.44% | 3,121,270 |
| Feb 9, 2026 | 22.95 | 23.10 | 22.85 | 22.90 | 22.90 | 0.22% | 2,917,112 |
| Feb 6, 2026 | 22.95 | 22.95 | 22.70 | 22.85 | 22.85 | -0.44% | 3,352,873 |
| Feb 5, 2026 | 23.00 | 23.20 | 22.95 | 22.95 | 22.95 | -0.22% | 3,096,631 |
| Feb 4, 2026 | 22.95 | 23.00 | 22.70 | 23.00 | 23.00 | 0.88% | 2,975,652 |
| Feb 3, 2026 | 22.75 | 22.90 | 22.70 | 22.80 | 22.80 | 0.22% | 3,702,693 |
| Feb 2, 2026 | 22.95 | 22.95 | 22.65 | 22.75 | 22.75 | -0.87% | 5,778,601 |
| Jan 30, 2026 | 23.05 | 23.05 | 22.90 | 22.95 | 22.95 | -0.43% | 4,416,099 |
| Jan 29, 2026 | 23.10 | 23.10 | 22.95 | 23.05 | 23.05 | -0.22% | 5,041,599 |
| Jan 28, 2026 | 23.10 | 23.30 | 23.05 | 23.10 | 23.10 | - | 4,014,337 |
| Jan 27, 2026 | 23.25 | 23.40 | 23.05 | 23.10 | 23.10 | -0.65% | 6,482,999 |
| Jan 26, 2026 | 23.30 | 23.35 | 23.15 | 23.25 | 23.25 | -0.21% | 3,736,692 |
| Jan 23, 2026 | 23.60 | 23.60 | 23.20 | 23.30 | 23.30 | -0.85% | 5,720,535 |
| Jan 22, 2026 | 23.40 | 23.65 | 23.30 | 23.50 | 23.50 | 0.64% | 6,553,480 |
| Jan 21, 2026 | 23.45 | 23.50 | 23.25 | 23.35 | 23.35 | -0.43% | 4,791,804 |
| Jan 20, 2026 | 23.35 | 23.75 | 23.30 | 23.45 | 23.45 | 0.43% | 5,641,369 |
| Jan 19, 2026 | 23.50 | 23.50 | 23.25 | 23.35 | 23.35 | -0.64% | 5,452,715 |
| Jan 16, 2026 | 23.65 | 23.70 | 23.40 | 23.50 | 23.50 | -0.42% | 4,064,410 |
| Jan 15, 2026 | 23.50 | 23.65 | 23.45 | 23.60 | 23.60 | 0.64% | 3,667,525 |
| Jan 14, 2026 | 23.45 | 23.70 | 23.25 | 23.45 | 23.45 | 0.86% | 6,457,030 |
| Jan 13, 2026 | 23.40 | 23.45 | 23.15 | 23.25 | 23.25 | -0.43% | 5,267,453 |
| Jan 12, 2026 | 23.40 | 23.55 | 23.35 | 23.35 | 23.35 | - | 3,649,853 |
| Jan 9, 2026 | 23.20 | 23.45 | 23.15 | 23.35 | 23.35 | 0.65% | 2,802,575 |
| Jan 8, 2026 | 23.30 | 23.45 | 23.20 | 23.20 | 23.20 | -0.43% | 3,490,642 |
| Jan 7, 2026 | 23.15 | 23.45 | 23.05 | 23.30 | 23.30 | 0.87% | 5,910,513 |
| Jan 6, 2026 | 23.25 | 23.30 | 23.10 | 23.10 | 23.10 | -0.43% | 4,702,065 |
| Jan 5, 2026 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | -1.28% | 4,681,696 |
| Jan 2, 2026 | 23.60 | 23.75 | 23.45 | 23.50 | 23.50 | -0.42% | 2,854,313 |
| Dec 31, 2025 | 23.70 | 23.80 | 23.55 | 23.60 | 23.60 | -0.42% | 2,104,287 |
| Dec 30, 2025 | 23.85 | 23.90 | 23.60 | 23.70 | 23.70 | -1.25% | 2,830,933 |
| Dec 29, 2025 | 24.05 | 24.20 | 23.95 | 24.00 | 24.00 | -0.21% | 3,405,995 |
| Dec 26, 2025 | 23.80 | 24.20 | 23.80 | 24.05 | 24.05 | 1.48% | 5,605,890 |
| Dec 24, 2025 | 23.70 | 23.75 | 23.55 | 23.70 | 23.70 | - | 2,269,808 |
| Dec 23, 2025 | 23.50 | 23.75 | 23.50 | 23.70 | 23.70 | 1.28% | 4,701,955 |
| Dec 22, 2025 | 23.45 | 23.45 | 23.30 | 23.40 | 23.40 | - | 2,494,513 |
| Dec 19, 2025 | 22.95 | 23.40 | 22.95 | 23.40 | 23.40 | 1.96% | 2,890,835 |
| Dec 18, 2025 | 23.10 | 23.10 | 22.95 | 22.95 | 22.95 | -0.43% | 2,691,332 |
| Dec 17, 2025 | 23.15 | 23.35 | 23.00 | 23.05 | 23.05 | - | 2,990,804 |
| Dec 16, 2025 | 23.05 | 23.15 | 22.95 | 23.05 | 23.05 | -0.65% | 3,687,462 |
| Dec 15, 2025 | 23.40 | 23.55 | 23.20 | 23.20 | 23.20 | -0.85% | 2,407,996 |
| Dec 12, 2025 | 23.60 | 23.65 | 23.35 | 23.40 | 23.40 | -0.85% | 2,375,292 |
| Dec 11, 2025 | 23.20 | 23.65 | 23.20 | 23.60 | 23.60 | 2.16% | 5,179,585 |
| Dec 10, 2025 | 22.95 | 23.25 | 22.90 | 23.10 | 23.10 | 0.65% | 2,676,889 |
| Dec 9, 2025 | 23.00 | 23.10 | 22.85 | 22.95 | 22.95 | -0.22% | 3,840,899 |
| Dec 8, 2025 | 23.25 | 23.25 | 23.00 | 23.00 | 23.00 | -1.08% | 2,574,060 |
| 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% | 2,825,374 |
| 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 |