Innolux Corporation (TPE:3481)
Taiwan
· Delayed Price · Currency is TWD 23.95
-0.40 (-1.64%)
Apr 29, 2026, 1:30 PM CST
Innolux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.30 | 25.00 | 24.00 | 24.60 | - | 1.23% | 85,505,087 |
| Apr 27, 2026 | 23.50 | 24.70 | 22.95 | 24.30 | 24.30 | 3.85% | 259,067,260 |
| Apr 24, 2026 | 24.20 | 24.30 | 23.00 | 23.40 | 23.40 | -2.90% | 233,909,100 |
| Apr 23, 2026 | 25.80 | 25.95 | 23.90 | 24.10 | 24.10 | -5.86% | 347,083,200 |
| Apr 22, 2026 | 26.00 | 26.30 | 25.50 | 25.60 | 25.60 | -1.54% | 164,011,000 |
| Apr 21, 2026 | 26.35 | 26.60 | 25.70 | 26.00 | 26.00 | -0.57% | 191,605,400 |
| Apr 20, 2026 | 26.05 | 26.40 | 25.50 | 26.15 | 26.15 | 0.97% | 216,671,900 |
| Apr 17, 2026 | 27.05 | 27.05 | 25.80 | 25.90 | 25.90 | -4.95% | 338,854,900 |
| Apr 16, 2026 | 28.20 | 28.90 | 27.20 | 27.25 | 27.25 | -1.27% | 559,188,600 |
| Apr 15, 2026 | 27.60 | 28.30 | 27.00 | 27.60 | 27.60 | 1.28% | 490,740,400 |
| Apr 14, 2026 | 26.75 | 27.85 | 26.50 | 27.25 | 27.25 | 3.61% | 412,731,900 |
| Apr 13, 2026 | 26.00 | 26.50 | 25.50 | 26.30 | 26.30 | 1.15% | 196,853,600 |
| Apr 10, 2026 | 27.55 | 27.55 | 25.40 | 26.00 | 26.00 | -3.53% | 391,667,900 |
| Apr 9, 2026 | 26.50 | 28.00 | 25.70 | 26.95 | 26.95 | 2.86% | 585,534,100 |
| Apr 8, 2026 | 24.70 | 26.45 | 24.70 | 26.20 | 26.20 | 8.94% | 368,105,700 |
| Apr 7, 2026 | 25.30 | 25.50 | 24.00 | 24.05 | 24.05 | -2.43% | 179,826,900 |
| Apr 2, 2026 | 25.30 | 25.90 | 24.65 | 24.65 | 24.65 | -1.60% | 280,976,900 |
| Apr 1, 2026 | 25.05 | 25.95 | 24.80 | 25.05 | 25.05 | 5.03% | 328,715,600 |
| Mar 31, 2026 | 24.50 | 25.05 | 23.80 | 23.85 | 23.85 | -3.05% | 305,201,300 |
| Mar 30, 2026 | 24.25 | 24.60 | 23.65 | 24.60 | 24.60 | -0.81% | 192,977,700 |
| Mar 27, 2026 | 24.60 | 24.90 | 24.05 | 24.80 | 24.80 | -0.80% | 174,519,200 |
| Mar 26, 2026 | 26.00 | 26.55 | 25.00 | 25.00 | 25.00 | -2.53% | 248,645,700 |
| Mar 25, 2026 | 25.50 | 26.15 | 25.15 | 25.65 | 25.65 | 4.69% | 274,222,700 |
| Mar 24, 2026 | 26.00 | 26.45 | 24.10 | 24.50 | 24.50 | -2.00% | 388,539,400 |
| Mar 23, 2026 | 24.95 | 26.00 | 24.95 | 25.00 | 25.00 | -4.76% | 269,438,800 |
| Mar 20, 2026 | 27.80 | 28.00 | 26.10 | 26.25 | 26.25 | -3.85% | 501,038,200 |
| Mar 19, 2026 | 27.70 | 28.30 | 27.25 | 27.30 | 27.30 | -2.33% | 367,916,700 |
| Mar 18, 2026 | 28.30 | 28.85 | 27.20 | 27.95 | 27.95 | 0.90% | 482,808,300 |
| Mar 17, 2026 | 27.90 | 29.40 | 27.55 | 27.70 | 27.70 | 1.47% | 789,814,900 |
| Mar 16, 2026 | 29.35 | 30.05 | 26.80 | 27.30 | 27.30 | -8.08% | 1,001,913,000 |
| Mar 13, 2026 | 30.25 | 31.40 | 29.70 | 29.70 | 29.70 | -9.86% | 1,369,365,000 |
| Mar 12, 2026 | 31.00 | 33.30 | 30.75 | 32.95 | 32.95 | 8.75% | 1,690,701,000 |
| Mar 11, 2026 | 28.45 | 30.30 | 28.35 | 30.30 | 30.30 | 9.98% | 1,134,573,000 |
| Mar 10, 2026 | 29.50 | 29.90 | 27.20 | 27.55 | 27.55 | -0.90% | 1,310,469,000 |
| Mar 9, 2026 | 25.50 | 27.95 | 25.30 | 27.80 | 27.80 | 1.09% | 979,280,600 |
| Mar 6, 2026 | 25.60 | 27.60 | 25.15 | 27.50 | 27.50 | 5.77% | 845,038,400 |
| Mar 5, 2026 | 26.45 | 26.70 | 24.80 | 26.00 | 26.00 | 5.05% | 722,993,700 |
| Mar 4, 2026 | 24.50 | 25.95 | 24.15 | 24.75 | 24.75 | -4.62% | 604,985,400 |
| Mar 3, 2026 | 29.30 | 29.80 | 25.70 | 25.95 | 25.95 | -9.11% | 1,047,600,000 |
| Mar 2, 2026 | 25.50 | 29.00 | 25.45 | 28.55 | 28.55 | 6.53% | 1,001,773,000 |
| Feb 26, 2026 | 25.05 | 27.00 | 24.15 | 26.80 | 26.80 | 8.94% | 837,945,100 |
| Feb 25, 2026 | 26.30 | 27.30 | 24.10 | 24.60 | 24.60 | -1.01% | 1,049,054,000 |
| Feb 24, 2026 | 23.60 | 24.85 | 22.90 | 24.85 | 24.85 | 6.42% | 531,318,000 |
| Feb 23, 2026 | 22.70 | 24.00 | 22.15 | 23.35 | 23.35 | 6.38% | 462,232,500 |
| Feb 11, 2026 | 21.30 | 22.20 | 21.30 | 21.95 | 21.95 | 4.28% | 270,430,800 |
| Feb 10, 2026 | 21.15 | 21.45 | 20.90 | 21.05 | 21.05 | -0.24% | 144,484,300 |
| Feb 9, 2026 | 22.50 | 22.50 | 21.00 | 21.10 | 21.10 | -3.21% | 269,303,300 |
| Feb 6, 2026 | 21.20 | 22.50 | 20.80 | 21.80 | 21.80 | - | 322,639,600 |
| Feb 5, 2026 | 23.25 | 23.80 | 21.70 | 21.80 | 21.80 | -5.22% | 600,991,100 |
| Feb 4, 2026 | 21.30 | 23.00 | 21.30 | 23.00 | 23.00 | 9.79% | 458,130,000 |
| Feb 3, 2026 | 21.80 | 22.00 | 20.75 | 20.95 | 20.95 | -0.95% | 310,032,700 |
| Feb 2, 2026 | 20.85 | 22.20 | 20.70 | 21.15 | 21.15 | -2.98% | 421,571,700 |
| Jan 30, 2026 | 21.80 | 22.80 | 20.25 | 21.80 | 21.80 | 2.35% | 836,782,700 |
| Jan 29, 2026 | 22.30 | 22.65 | 21.00 | 21.30 | 21.30 | -4.48% | 523,897,900 |
| Jan 28, 2026 | 23.55 | 24.30 | 22.05 | 22.30 | 22.30 | -3.25% | 640,592,200 |
| Jan 27, 2026 | 24.50 | 24.55 | 22.70 | 23.05 | 23.05 | -6.11% | 595,999,700 |
| Jan 26, 2026 | 24.55 | 25.35 | 24.05 | 24.55 | 24.55 | 2.29% | 451,933,000 |
| Jan 23, 2026 | 25.00 | 25.95 | 23.80 | 24.00 | 24.00 | -5.51% | 742,847,700 |
| Jan 22, 2026 | 28.40 | 29.15 | 25.20 | 25.40 | 25.40 | -6.45% | 818,328,600 |
| Jan 21, 2026 | 26.20 | 28.00 | 24.80 | 27.15 | 27.15 | - | 760,462,200 |
| Jan 20, 2026 | 27.90 | 28.00 | 27.10 | 27.15 | 27.15 | -5.73% | 207,345,300 |
| Jan 19, 2026 | 27.60 | 29.10 | 27.55 | 28.80 | 28.80 | 8.27% | 243,265,600 |
| Jan 16, 2026 | 25.60 | 26.65 | 25.40 | 26.60 | 26.60 | 6.61% | 203,092,000 |
| Jan 15, 2026 | 24.90 | 25.50 | 23.80 | 24.95 | 24.95 | 2.25% | 174,985,700 |
| Jan 14, 2026 | 23.05 | 24.50 | 23.05 | 24.40 | 24.40 | 7.73% | 172,851,800 |
| Jan 13, 2026 | 22.25 | 23.45 | 22.10 | 22.65 | 22.65 | 2.95% | 207,098,100 |
| Jan 12, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.00% | 123,914,700 |
| Jan 9, 2026 | 21.00 | 21.10 | 19.60 | 20.00 | 20.00 | -3.61% | 171,731,600 |
| Jan 8, 2026 | 22.00 | 22.00 | 20.55 | 20.75 | 20.75 | -6.32% | 218,271,600 |
| Jan 7, 2026 | 22.55 | 23.60 | 21.00 | 22.15 | 22.15 | 1.37% | 358,140,300 |
| Jan 6, 2026 | 20.50 | 21.85 | 20.15 | 21.85 | 21.85 | 9.80% | 1,042,548,000 |
| Jan 5, 2026 | 18.80 | 19.90 | 18.80 | 19.90 | 19.90 | 9.94% | 536,713,000 |
| Jan 2, 2026 | 16.95 | 18.50 | 16.20 | 18.10 | 18.10 | 6.16% | 788,088,300 |
| Dec 31, 2025 | 16.70 | 17.75 | 16.50 | 17.05 | 17.05 | 4.60% | 932,979,500 |
| Dec 30, 2025 | 15.30 | 16.30 | 14.90 | 16.30 | 16.30 | 9.76% | 877,805,400 |
| Dec 29, 2025 | 14.10 | 14.85 | 13.95 | 14.85 | 14.85 | 10.00% | 370,742,700 |
| Dec 26, 2025 | 13.35 | 13.70 | 12.95 | 13.50 | 13.50 | 1.89% | 106,335,200 |
| Dec 24, 2025 | 13.45 | 13.50 | 13.15 | 13.25 | 13.25 | 1.53% | 109,376,400 |
| Dec 23, 2025 | 12.85 | 13.15 | 12.55 | 13.05 | 13.05 | 3.16% | 94,214,150 |
| Dec 22, 2025 | 12.70 | 12.85 | 12.55 | 12.65 | 12.65 | -0.39% | 60,458,850 |
| Dec 19, 2025 | 12.50 | 12.90 | 12.35 | 12.70 | 12.70 | 2.42% | 76,671,150 |
| Dec 18, 2025 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -1.98% | 42,446,570 |
| Dec 17, 2025 | 12.95 | 13.00 | 12.65 | 12.65 | 12.65 | -1.94% | 72,748,100 |
| Dec 16, 2025 | 13.30 | 13.35 | 12.90 | 12.90 | 12.90 | -3.01% | 51,248,870 |
| Dec 15, 2025 | 13.20 | 13.55 | 13.20 | 13.30 | 13.30 | -0.37% | 34,728,670 |
| Dec 12, 2025 | 13.65 | 13.70 | 13.35 | 13.35 | 13.35 | -1.11% | 50,334,960 |
| Dec 11, 2025 | 13.95 | 14.00 | 13.45 | 13.50 | 13.50 | -2.53% | 55,647,680 |
| Dec 10, 2025 | 14.15 | 14.20 | 13.65 | 13.85 | 13.85 | -0.72% | 53,170,900 |
| Dec 9, 2025 | 14.15 | 14.20 | 13.80 | 13.95 | 13.95 | -1.76% | 48,713,390 |
| Dec 8, 2025 | 14.45 | 14.55 | 14.10 | 14.20 | 14.20 | -1.39% | 54,264,260 |
| Dec 5, 2025 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 0.35% | 42,867,710 |
| Dec 4, 2025 | 14.25 | 14.35 | 14.10 | 14.35 | 14.35 | 1.06% | 57,068,170 |
| 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% | 72,212,050 |
| Dec 1, 2025 | 13.50 | 13.80 | 13.50 | 13.60 | 13.60 | 0.37% | 48,391,040 |
| Nov 28, 2025 | 13.60 | 13.95 | 13.50 | 13.55 | 13.55 | - | 75,093,890 |
| Nov 27, 2025 | 13.00 | 13.55 | 12.75 | 13.55 | 13.55 | 4.63% | 56,772,190 |
| 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% | 24,020,270 |
| Nov 24, 2025 | 12.20 | 12.35 | 12.10 | 12.30 | 12.30 | 1.65% | 53,313,140 |