Innolux Corporation (TPE:3481)
Taiwan
· Delayed Price · Currency is TWD 14.40
+0.05 (0.35%)
At close: Dec 5, 2025
Innolux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 0.35% | 42,867,712 |
| Dec 4, 2025 | 14.25 | 14.35 | 14.10 | 14.35 | 14.35 | 1.06% | 57,068,179 |
| Dec 3, 2025 | 14.05 | 14.25 | 13.90 | 14.20 | 14.20 | 1.43% | 67,562,680 |
| Dec 2, 2025 | 13.75 | 14.00 | 13.55 | 14.00 | 14.00 | 2.94% | 71,854,460 |
| Dec 1, 2025 | 13.50 | 13.80 | 13.50 | 13.60 | 13.60 | 0.37% | 48,391,046 |
| Nov 28, 2025 | 13.60 | 13.95 | 13.50 | 13.55 | 13.55 | - | 75,093,899 |
| Nov 27, 2025 | 13.00 | 13.55 | 12.75 | 13.55 | 13.55 | 4.63% | 56,772,196 |
| Nov 26, 2025 | 12.50 | 13.10 | 12.50 | 12.95 | 12.95 | 4.44% | 56,491,940 |
| Nov 25, 2025 | 12.30 | 12.50 | 12.25 | 12.40 | 12.40 | 0.81% | 24,020,272 |
| Nov 24, 2025 | 12.20 | 12.35 | 12.10 | 12.30 | 12.30 | 1.65% | 53,313,146 |
| Nov 21, 2025 | 12.20 | 12.55 | 12.10 | 12.10 | 12.10 | -2.81% | 43,109,406 |
| Nov 20, 2025 | 12.50 | 12.55 | 12.30 | 12.45 | 12.45 | 0.81% | 32,678,530 |
| Nov 19, 2025 | 12.45 | 12.60 | 12.30 | 12.35 | 12.35 | - | 32,768,360 |
| Nov 18, 2025 | 12.80 | 12.80 | 12.35 | 12.35 | 12.35 | -4.63% | 56,074,430 |
| Nov 17, 2025 | 13.00 | 13.10 | 12.85 | 12.95 | 12.95 | - | 34,139,820 |
| Nov 14, 2025 | 13.20 | 13.30 | 12.90 | 12.95 | 12.95 | -2.63% | 32,117,550 |
| Nov 13, 2025 | 13.25 | 13.35 | 13.10 | 13.30 | 13.30 | 0.38% | 31,863,470 |
| Nov 12, 2025 | 13.00 | 13.25 | 12.95 | 13.25 | 13.25 | 2.71% | 31,690,150 |
| Nov 11, 2025 | 13.35 | 13.40 | 12.90 | 12.90 | 12.90 | -3.37% | 64,029,010 |
| Nov 10, 2025 | 13.85 | 13.85 | 13.30 | 13.35 | 13.35 | -3.61% | 53,103,720 |
| Nov 7, 2025 | 13.90 | 14.05 | 13.80 | 13.85 | 13.85 | -0.72% | 36,116,580 |
| Nov 6, 2025 | 13.75 | 13.95 | 13.60 | 13.95 | 13.95 | 1.45% | 39,251,290 |
| Nov 5, 2025 | 13.40 | 13.75 | 13.15 | 13.75 | 13.75 | 2.23% | 55,373,600 |
| Nov 4, 2025 | 13.60 | 13.85 | 13.45 | 13.45 | 13.45 | -0.37% | 41,574,750 |
| Nov 3, 2025 | 13.40 | 13.90 | 13.40 | 13.50 | 13.50 | 1.50% | 51,207,410 |
| Oct 31, 2025 | 13.70 | 13.75 | 13.30 | 13.30 | 13.30 | -2.56% | 50,035,600 |
| Oct 30, 2025 | 13.85 | 14.00 | 13.55 | 13.65 | 13.65 | -0.73% | 39,075,280 |
| Oct 29, 2025 | 13.80 | 14.00 | 13.75 | 13.75 | 13.75 | - | 43,617,860 |
| Oct 28, 2025 | 14.00 | 14.05 | 13.75 | 13.75 | 13.75 | -1.79% | 41,681,990 |
| Oct 27, 2025 | 14.15 | 14.25 | 13.90 | 14.00 | 14.00 | 0.72% | 47,438,530 |
| Oct 23, 2025 | 14.00 | 14.10 | 13.80 | 13.90 | 13.90 | -1.07% | 32,133,410 |
| Oct 22, 2025 | 13.85 | 14.10 | 13.85 | 14.05 | 14.05 | 1.81% | 42,060,940 |
| Oct 21, 2025 | 14.30 | 14.30 | 13.80 | 13.80 | 13.80 | -3.83% | 128,233,600 |
| Oct 20, 2025 | 14.60 | 14.60 | 14.20 | 14.35 | 14.35 | -1.03% | 51,907,740 |
| Oct 17, 2025 | 14.65 | 14.80 | 14.45 | 14.50 | 14.50 | -0.34% | 40,040,630 |
| Oct 16, 2025 | 14.75 | 14.80 | 14.40 | 14.55 | 14.55 | -0.34% | 55,496,900 |
| Oct 15, 2025 | 14.70 | 14.70 | 14.35 | 14.60 | 14.60 | -0.68% | 120,765,200 |
| Oct 14, 2025 | 15.45 | 15.60 | 14.65 | 14.70 | 14.70 | -3.61% | 120,650,700 |
| Oct 13, 2025 | 15.00 | 15.30 | 14.80 | 15.25 | 15.25 | -1.61% | 81,589,580 |
| Oct 9, 2025 | 15.45 | 15.80 | 15.30 | 15.50 | 15.50 | 1.64% | 127,333,700 |
| Oct 8, 2025 | 15.05 | 15.25 | 14.95 | 15.25 | 15.25 | 0.99% | 72,753,770 |
| Oct 7, 2025 | 14.75 | 15.10 | 14.65 | 15.10 | 15.10 | 3.07% | 88,551,580 |
| Oct 3, 2025 | 14.60 | 14.80 | 14.35 | 14.65 | 14.65 | 0.34% | 56,273,200 |
| Oct 2, 2025 | 15.10 | 15.25 | 14.55 | 14.60 | 14.60 | -1.35% | 100,138,300 |
| Oct 1, 2025 | 14.45 | 15.20 | 14.40 | 14.80 | 14.80 | 2.78% | 120,109,500 |
| Sep 30, 2025 | 14.60 | 14.65 | 14.25 | 14.40 | 14.40 | - | 70,861,320 |
| Sep 26, 2025 | 14.65 | 14.70 | 14.10 | 14.40 | 14.40 | -2.70% | 125,564,500 |
| Sep 25, 2025 | 14.25 | 15.60 | 14.25 | 14.80 | 14.80 | 4.23% | 383,141,400 |
| Sep 24, 2025 | 14.15 | 14.20 | 13.90 | 14.20 | 14.20 | 0.35% | 48,762,100 |
| Sep 23, 2025 | 14.10 | 14.25 | 13.85 | 14.15 | 14.15 | 0.71% | 73,768,800 |
| Sep 22, 2025 | 14.10 | 14.35 | 13.90 | 14.05 | 14.05 | 0.72% | 68,036,000 |
| Sep 19, 2025 | 13.90 | 14.05 | 13.75 | 13.95 | 13.95 | 1.09% | 63,593,910 |
| Sep 18, 2025 | 13.90 | 14.00 | 13.70 | 13.80 | 13.80 | - | 59,215,260 |
| Sep 17, 2025 | 13.40 | 14.05 | 13.40 | 13.80 | 13.80 | 2.99% | 102,248,300 |
| Sep 16, 2025 | 13.50 | 13.55 | 13.20 | 13.40 | 13.40 | -0.37% | 50,966,520 |
| Sep 15, 2025 | 13.80 | 13.80 | 13.45 | 13.45 | 13.45 | -1.47% | 33,392,770 |
| Sep 12, 2025 | 13.35 | 13.65 | 13.35 | 13.65 | 13.65 | 3.02% | 47,681,270 |
| Sep 11, 2025 | 13.55 | 13.60 | 13.15 | 13.25 | 13.25 | -2.21% | 56,113,550 |
| Sep 10, 2025 | 13.75 | 13.75 | 13.50 | 13.55 | 13.55 | -1.45% | 45,804,700 |
| Sep 9, 2025 | 13.85 | 13.90 | 13.65 | 13.75 | 13.75 | - | 30,105,690 |
| Sep 8, 2025 | 13.60 | 13.90 | 13.60 | 13.75 | 13.75 | 1.85% | 52,598,170 |
| Sep 5, 2025 | 13.70 | 13.70 | 13.35 | 13.50 | 13.50 | - | 35,874,630 |
| Sep 4, 2025 | 13.55 | 13.70 | 13.40 | 13.50 | 13.50 | - | 39,983,510 |
| Sep 3, 2025 | 13.90 | 13.90 | 13.35 | 13.50 | 13.50 | -1.82% | 75,672,710 |
| Sep 2, 2025 | 14.20 | 14.40 | 13.70 | 13.75 | 13.75 | -0.72% | 99,744,590 |
| Sep 1, 2025 | 14.05 | 14.10 | 13.70 | 13.85 | 13.85 | -1.42% | 65,951,820 |
| Aug 29, 2025 | 14.20 | 14.35 | 14.00 | 14.05 | 14.05 | -0.71% | 95,846,320 |
| Aug 28, 2025 | 13.45 | 14.30 | 13.45 | 14.15 | 14.15 | 5.99% | 201,612,400 |
| Aug 27, 2025 | 13.30 | 13.45 | 13.10 | 13.35 | 13.35 | - | 63,193,130 |
| Aug 26, 2025 | 13.45 | 13.65 | 13.20 | 13.35 | 13.35 | -0.37% | 92,092,790 |
| Aug 25, 2025 | 13.50 | 13.60 | 13.25 | 13.40 | 13.40 | 1.52% | 62,556,280 |
| Aug 22, 2025 | 13.55 | 13.70 | 13.15 | 13.20 | 13.20 | -1.49% | 95,426,070 |
| Aug 21, 2025 | 12.70 | 13.75 | 12.65 | 13.40 | 13.40 | 6.35% | 176,546,800 |
| Aug 20, 2025 | 12.75 | 12.80 | 12.50 | 12.60 | 12.60 | -1.56% | 48,298,730 |
| Aug 19, 2025 | 12.75 | 12.85 | 12.70 | 12.80 | 12.80 | 0.79% | 50,364,590 |
| Aug 18, 2025 | 12.40 | 12.80 | 12.40 | 12.70 | 12.70 | 2.42% | 68,290,570 |
| Aug 15, 2025 | 12.35 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 35,177,090 |
| Aug 14, 2025 | 12.35 | 12.45 | 12.25 | 12.30 | 12.30 | - | 40,671,860 |
| Aug 13, 2025 | 12.25 | 12.50 | 12.10 | 12.30 | 12.30 | 0.82% | 78,742,490 |
| Aug 12, 2025 | 12.10 | 12.30 | 12.05 | 12.20 | 12.20 | 0.83% | 54,005,410 |
| Aug 11, 2025 | 11.85 | 12.10 | 11.85 | 12.10 | 12.10 | 2.98% | 80,319,600 |
| Aug 8, 2025 | 11.75 | 11.95 | 11.70 | 11.75 | 11.75 | - | 32,380,510 |
| Aug 7, 2025 | 11.95 | 11.95 | 11.70 | 11.75 | 11.75 | -1.26% | 50,382,550 |
| Aug 6, 2025 | 11.60 | 11.95 | 11.55 | 11.90 | 11.90 | 2.15% | 75,750,610 |
| Aug 5, 2025 | 11.55 | 11.70 | 11.40 | 11.65 | 11.65 | 1.75% | 46,022,560 |
| Aug 4, 2025 | 11.40 | 11.50 | 11.25 | 11.45 | 11.45 | 1.33% | 34,770,250 |
| Aug 1, 2025 | 11.40 | 11.45 | 11.25 | 11.30 | 11.30 | -2.16% | 49,891,010 |
| Jul 31, 2025 | 11.90 | 11.90 | 11.55 | 11.55 | 11.55 | -2.94% | 48,315,390 |
| Jul 30, 2025 | 11.80 | 11.90 | 11.65 | 11.90 | 11.90 | 1.71% | 43,263,960 |
| Jul 29, 2025 | 11.80 | 12.00 | 11.65 | 11.70 | 11.70 | - | 59,645,710 |
| Jul 28, 2025 | 11.55 | 11.85 | 11.50 | 11.70 | 11.70 | 0.86% | 55,206,650 |
| Jul 25, 2025 | 11.45 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | 36,342,150 |
| Jul 24, 2025 | 11.45 | 11.55 | 11.25 | 11.50 | 11.50 | 0.44% | 48,597,210 |
| Jul 23, 2025 | 11.10 | 11.50 | 11.05 | 11.45 | 11.45 | 4.09% | 75,972,310 |
| Jul 22, 2025 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -1.79% | 80,524,760 |
| Jul 21, 2025 | 11.25 | 11.35 | 11.20 | 11.20 | 11.20 | -0.44% | 53,949,650 |
| Jul 18, 2025 | 11.40 | 11.50 | 11.25 | 11.25 | 11.25 | -0.88% | 55,607,730 |
| Jul 17, 2025 | 11.25 | 11.40 | 11.20 | 11.35 | 11.35 | 1.34% | 76,705,590 |
| Jul 16, 2025 | 11.25 | 11.35 | 11.10 | 11.20 | 11.20 | - | 65,044,700 |
| Jul 15, 2025 | 11.35 | 11.45 | 11.20 | 11.20 | 11.20 | -1.32% | 43,544,570 |